Skip to main content
Ecoplastic Corporation (KOSDAQ:038110)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,180.00
+15.00 (0.47%)
At close: Dec 5, 2025

Ecoplastic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,165.003,185.003,100.003,180.003,180.000.47%225,369
Dec 4, 20253,190.003,190.003,120.003,165.003,165.000.16%202,537
Dec 3, 20253,100.003,185.003,070.003,160.003,160.001.94%440,703
Dec 2, 20253,030.003,150.003,030.003,100.003,100.002.31%560,006
Dec 1, 20253,070.003,105.003,030.003,030.003,030.00-1.30%197,329
Nov 28, 20253,025.003,130.003,025.003,070.003,070.001.49%293,303
Nov 27, 20253,120.003,125.003,020.003,025.003,025.00-1.31%176,279
Nov 26, 20252,990.003,065.002,960.003,065.003,065.003.55%197,272
Nov 25, 20253,020.003,090.002,955.002,960.002,960.00-1.00%357,237
Nov 24, 20253,045.003,100.002,985.002,990.002,990.000.17%270,276
Nov 21, 20252,980.003,075.002,965.002,985.002,985.00-3.08%216,906
Nov 20, 20252,975.003,090.002,975.003,080.003,080.003.18%224,581
Nov 19, 20252,935.003,145.002,905.002,985.002,985.001.36%887,480
Nov 18, 20253,030.003,080.002,945.002,945.002,945.00-3.76%467,286
Nov 17, 20253,180.003,190.003,060.003,060.003,060.00-3.16%681,380
Nov 14, 20253,230.003,550.003,150.003,160.003,160.00-2.92%4,641,035
Nov 13, 20253,165.003,655.003,070.003,255.003,255.002.84%12,177,690
Nov 12, 20253,050.003,170.003,050.003,165.003,165.002.76%212,732
Nov 11, 20253,060.003,145.003,030.003,080.003,080.00-0.32%149,955
Nov 10, 20252,940.003,135.002,935.003,090.003,090.005.64%268,184
Nov 7, 20252,985.002,985.002,890.002,925.002,925.00-2.82%258,799
Nov 6, 20253,015.003,050.002,945.003,010.003,010.00-0.17%215,573
Nov 5, 20253,005.003,055.002,910.003,015.003,015.00-1.63%390,547
Nov 4, 20253,150.003,155.003,020.003,065.003,065.00-2.70%339,956
Nov 3, 20253,250.003,285.003,100.003,150.003,150.00-2.63%549,647
Oct 31, 20253,195.003,280.003,170.003,235.003,235.002.05%342,591
Oct 30, 20253,400.003,430.003,165.003,170.003,170.00-2.31%733,464
Oct 29, 20253,265.003,280.003,200.003,245.003,245.00-0.92%339,433
Oct 28, 20253,285.003,295.003,240.003,275.003,275.00-0.76%166,447
Oct 27, 20253,335.003,365.003,270.003,300.003,300.00-0.90%274,165
Oct 24, 20253,310.003,350.003,275.003,330.003,330.000.45%286,081
Oct 23, 20253,365.003,425.003,300.003,315.003,315.00-3.21%308,872
Oct 22, 20253,380.003,425.003,300.003,425.003,425.001.33%293,370
Oct 21, 20253,330.003,450.003,330.003,380.003,380.001.35%530,328
Oct 20, 20253,350.003,375.003,255.003,335.003,335.000.91%195,995
Oct 17, 20253,285.003,395.003,280.003,305.003,305.000.61%409,774
Oct 16, 20253,320.003,395.003,285.003,285.003,285.002.02%747,296
Oct 15, 20253,120.003,230.003,120.003,220.003,220.002.06%180,245
Oct 14, 20253,100.003,215.003,100.003,155.003,155.001.61%309,245
Oct 13, 20253,040.003,145.003,020.003,105.003,105.00-0.32%201,251
Oct 10, 20253,160.003,170.003,060.003,115.003,115.00-1.58%268,067
Oct 2, 20253,140.003,215.003,140.003,165.003,165.000.80%242,347
Oct 1, 20253,170.003,205.003,130.003,140.003,140.00-1.10%120,581
Sep 30, 20253,250.003,285.003,170.003,175.003,175.00-3.20%176,600
Sep 29, 20253,200.003,370.003,200.003,280.003,280.002.50%302,869
Sep 26, 20253,305.003,305.003,195.003,200.003,200.00-3.47%271,562
Sep 25, 20253,310.003,345.003,300.003,315.003,315.00-116,218
Sep 24, 20253,330.003,375.003,310.003,315.003,315.00-1.19%170,724
Sep 23, 20253,360.003,385.003,310.003,355.003,355.00-0.15%171,991
Sep 22, 20253,380.003,400.003,350.003,360.003,360.00-0.59%164,705
Sep 19, 20253,440.003,455.003,380.003,380.003,380.00-1.17%202,043
Sep 18, 20253,415.003,445.003,405.003,420.003,420.000.15%172,724
Sep 17, 20253,425.003,465.003,410.003,415.003,415.00-0.58%176,843
Sep 16, 20253,500.003,550.003,425.003,435.003,435.00-2.00%459,767
Sep 15, 20253,560.003,560.003,485.003,505.003,505.00-1.13%214,554
Sep 12, 20253,600.003,625.003,545.003,545.003,545.00-1.80%366,713
Sep 11, 20253,570.003,635.003,570.003,610.003,610.000.70%364,638
Sep 10, 20253,495.003,595.003,495.003,585.003,585.003.31%543,206
Sep 9, 20253,510.003,585.003,460.003,470.003,470.00-1.28%501,704
Sep 8, 20253,465.003,520.003,410.003,515.003,515.000.86%269,031
Sep 5, 20253,505.003,575.003,430.003,485.003,485.00-0.43%459,583
Sep 4, 20253,520.003,625.003,470.003,500.003,500.000.72%855,699
Sep 3, 20253,355.003,490.003,355.003,475.003,475.002.51%354,931
Sep 2, 20253,360.003,415.003,290.003,390.003,390.000.44%239,697
Sep 1, 20253,405.003,420.003,330.003,375.003,375.00-0.88%223,139
Aug 29, 20253,415.003,440.003,375.003,405.003,405.000.15%190,428
Aug 28, 20253,405.003,430.003,380.003,400.003,400.00-0.15%130,454
Aug 27, 20253,445.003,445.003,390.003,405.003,405.00-0.15%168,840
Aug 26, 20253,410.003,470.003,410.003,410.003,410.00-1.73%284,699
Aug 25, 20253,530.003,590.003,435.003,470.003,470.00-1.00%413,731
Aug 22, 20253,500.003,610.003,500.003,505.003,505.00-0.71%353,818
Aug 21, 20253,490.003,740.003,470.003,530.003,530.001.15%1,175,249
Aug 20, 20253,480.003,535.003,410.003,490.003,490.00-1.27%368,517
Aug 19, 20253,560.003,610.003,510.003,535.003,535.00-1.67%297,759
Aug 18, 20253,640.003,640.003,490.003,595.003,595.00-1.64%335,086
Aug 14, 20253,665.003,690.003,620.003,655.003,655.00-0.27%285,289
Aug 13, 20253,630.003,705.003,620.003,665.003,665.001.24%318,444
Aug 12, 20253,650.003,700.003,620.003,620.003,620.00-2.03%262,007
Aug 11, 20253,655.003,700.003,580.003,695.003,695.002.35%474,946
Aug 8, 20253,655.003,680.003,590.003,610.003,610.00-0.69%394,894
Aug 7, 20253,815.003,865.003,635.003,635.003,635.00-1.36%1,276,032
Aug 6, 20253,610.003,730.003,585.003,685.003,685.001.38%670,840
Aug 5, 20253,650.003,725.003,615.003,635.003,635.000.28%630,808
Aug 4, 20253,540.003,760.003,540.003,625.003,625.002.69%1,591,653
Aug 1, 20253,520.003,860.003,450.003,530.003,530.00-1.26%2,780,196
Jul 31, 20253,800.003,860.003,550.003,575.003,575.00-2.85%1,118,389
Jul 30, 20253,625.003,855.003,625.003,680.003,680.001.38%1,344,763
Jul 29, 20253,625.003,705.003,625.003,630.003,630.00-0.82%516,399
Jul 28, 20253,840.003,875.003,660.003,660.003,660.00-3.68%980,174
Jul 25, 20253,880.003,945.003,770.003,800.003,800.00-2.06%1,009,263
Jul 24, 20254,040.004,090.003,860.003,880.003,880.00-3.00%1,795,573
Jul 23, 20253,800.004,230.003,790.004,000.004,000.005.82%12,120,300
Jul 22, 20253,850.003,880.003,710.003,780.003,780.00-1.43%1,093,310
Jul 21, 20253,810.003,940.003,805.003,835.003,835.00-0.65%908,845
Jul 18, 20253,865.003,960.003,790.003,860.003,860.00-0.13%1,306,953
Jul 17, 20253,985.004,010.003,860.003,865.003,865.00-2.89%1,552,832
Jul 16, 20254,085.004,210.003,950.003,980.003,980.00-2.57%3,271,071
Jul 15, 20254,110.004,500.004,015.004,085.004,085.00-0.37%14,434,340
Jul 14, 20253,805.004,485.003,755.004,100.004,100.008.04%47,153,080
Jul 11, 20253,570.004,195.003,560.003,795.003,795.007.36%36,477,030