Skip to main content
EcoBio Holdings Co., Ltd. (KOSDAQ:038870)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,400.00
0.00 (0.00%)
At close: Dec 5, 2025

EcoBio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,445.003,465.003,360.003,400.003,400.00-49,302
Dec 4, 20253,525.003,525.003,390.003,400.003,400.00-1.73%46,762
Dec 3, 20253,495.003,605.003,405.003,460.003,460.00-0.14%105,251
Dec 2, 20253,450.003,465.003,405.003,465.003,465.000.58%34,253
Dec 1, 20253,455.003,500.003,395.003,445.003,445.00-0.29%51,539
Nov 28, 20253,470.003,480.003,385.003,455.003,455.001.62%49,521
Nov 27, 20253,345.003,495.003,345.003,400.003,400.000.44%52,805
Nov 26, 20253,315.003,560.003,315.003,385.003,385.001.65%52,072
Nov 25, 20253,290.003,475.003,210.003,330.003,330.001.37%59,125
Nov 24, 20253,415.003,415.003,255.003,285.003,285.00-4.23%180,766
Nov 21, 20253,475.003,500.003,385.003,430.003,430.00-2.00%77,809
Nov 20, 20253,460.003,520.003,430.003,500.003,500.000.72%92,046
Nov 19, 20253,360.003,620.003,310.003,475.003,475.001.91%127,662
Nov 18, 20253,440.003,570.003,350.003,410.003,410.00-0.87%144,539
Nov 17, 20253,585.003,595.003,275.003,440.003,440.00-4.97%241,003
Nov 14, 20253,560.003,715.003,540.003,620.003,620.00-1.90%291,237
Nov 13, 20253,720.003,755.003,600.003,690.003,690.00-1.73%354,616
Nov 12, 20253,865.004,200.003,500.003,755.003,755.00-1.96%2,334,472
Nov 11, 20253,790.004,435.003,710.003,830.003,830.006.83%6,303,658
Nov 10, 20253,340.004,040.003,300.003,585.003,585.0015.27%8,876,508
Nov 7, 20253,210.003,210.003,100.003,110.003,110.00-3.12%102,291
Nov 6, 20253,160.003,290.003,120.003,210.003,210.003.22%64,845
Nov 5, 20253,170.003,245.003,030.003,110.003,110.00-1.58%58,653
Nov 4, 20253,285.003,285.003,150.003,160.003,160.00-1.56%32,084
Nov 3, 20253,225.003,340.003,165.003,210.003,210.00-1.23%61,297
Oct 31, 20253,250.003,300.003,175.003,250.003,250.00-33,165
Oct 30, 20253,340.003,380.003,210.003,250.003,250.00-2.69%91,269
Oct 29, 20253,445.003,445.003,340.003,340.003,340.00-1.62%39,366
Oct 28, 20253,500.003,500.003,340.003,395.003,395.001.19%25,108
Oct 27, 20253,345.003,420.003,310.003,355.003,355.000.30%100,731
Oct 24, 20253,375.003,400.003,300.003,345.003,345.00-1.62%59,844
Oct 23, 20253,400.003,550.003,315.003,400.003,400.00-0.44%33,839
Oct 22, 20253,380.003,415.003,295.003,415.003,415.001.04%61,595
Oct 21, 20253,470.003,485.003,350.003,380.003,380.00-2.17%83,059
Oct 20, 20253,545.003,545.003,395.003,455.003,455.00-2.26%83,714
Oct 17, 20253,625.003,625.003,535.003,535.003,535.00-2.75%42,497
Oct 16, 20253,615.003,715.003,605.003,635.003,635.000.28%35,959
Oct 15, 20253,545.003,665.003,545.003,625.003,625.002.26%39,607
Oct 14, 20253,525.003,595.003,480.003,545.003,545.00-0.14%54,020
Oct 13, 20253,510.003,550.003,475.003,550.003,550.00-0.14%57,932
Oct 10, 20253,515.003,660.003,515.003,555.003,555.00-44,128
Oct 2, 20253,505.003,605.003,505.003,555.003,555.000.14%19,756
Oct 1, 20253,560.003,600.003,505.003,550.003,550.00-0.28%22,983
Sep 30, 20253,640.003,665.003,550.003,560.003,560.00-2.60%68,697
Sep 29, 20253,675.003,720.003,635.003,655.003,655.00-0.14%35,469
Sep 26, 20253,760.003,785.003,635.003,660.003,660.00-2.66%63,371
Sep 25, 20253,835.003,835.003,755.003,760.003,760.00-1.96%47,285
Sep 24, 20253,870.003,920.003,790.003,835.003,835.00-0.90%40,576
Sep 23, 20253,885.003,960.003,845.003,870.003,870.00-0.26%37,605
Sep 22, 20253,950.003,955.003,865.003,880.003,880.00-1.27%38,743
Sep 19, 20253,960.003,980.003,905.003,930.003,930.00-0.76%108,469
Sep 18, 20253,880.003,975.003,855.003,960.003,960.002.06%76,313
Sep 17, 20253,890.003,945.003,855.003,880.003,880.00-0.26%37,329
Sep 16, 20253,895.003,915.003,840.003,890.003,890.00-0.13%45,412
Sep 15, 20253,930.003,945.003,870.003,895.003,895.00-0.89%44,967
Sep 12, 20253,950.003,950.003,870.003,930.003,930.001.55%48,325
Sep 11, 20253,840.003,895.003,840.003,870.003,870.000.78%44,367
Sep 10, 20253,880.003,880.003,820.003,840.003,840.000.39%30,576
Sep 9, 20253,855.003,865.003,800.003,825.003,825.00-19,788
Sep 8, 20253,790.003,870.003,790.003,825.003,825.000.26%44,170
Sep 5, 20253,880.003,910.003,810.003,815.003,815.00-1.68%20,946
Sep 4, 20253,840.003,880.003,825.003,880.003,880.001.04%22,321
Sep 3, 20253,760.003,855.003,760.003,840.003,840.000.66%17,912
Sep 2, 20253,755.003,815.003,740.003,815.003,815.001.73%28,360
Sep 1, 20253,850.003,850.003,705.003,750.003,750.00-1.70%60,292
Aug 29, 20253,850.003,880.003,780.003,815.003,815.00-0.65%45,485
Aug 28, 20253,910.003,910.003,825.003,840.003,840.00-1.92%36,122
Aug 27, 20253,905.003,945.003,880.003,915.003,915.000.38%39,461
Aug 26, 20253,890.003,975.003,875.003,900.003,900.00-0.89%32,515
Aug 25, 20253,890.003,960.003,890.003,935.003,935.001.29%29,316
Aug 22, 20253,800.003,895.003,800.003,885.003,885.001.04%19,267
Aug 21, 20253,810.003,930.003,810.003,845.003,845.000.92%39,630
Aug 20, 20253,800.003,850.003,750.003,810.003,810.00-1.80%66,910
Aug 19, 20253,860.003,930.003,850.003,880.003,880.000.26%26,438
Aug 18, 20253,915.003,995.003,870.003,870.003,870.00-2.03%39,004
Aug 14, 20253,900.004,090.003,900.003,950.003,950.001.15%112,884
Aug 13, 20253,930.003,980.003,870.003,905.003,905.000.13%54,041
Aug 12, 20253,870.003,960.003,860.003,900.003,900.000.39%78,190
Aug 11, 20253,805.003,950.003,800.003,885.003,885.002.24%132,646
Aug 8, 20253,815.003,880.003,800.003,800.003,800.00-0.39%111,843
Aug 7, 20253,830.003,895.003,800.003,815.003,815.00-0.13%203,184
Aug 6, 20253,865.004,490.003,815.003,820.003,820.00-1.16%3,991,330
Aug 5, 20253,885.003,920.003,850.003,865.003,865.000.39%39,842
Aug 4, 20253,770.003,895.003,750.003,850.003,850.001.32%20,975
Aug 1, 20253,905.003,905.003,760.003,800.003,800.00-2.69%88,758
Jul 31, 20253,945.003,975.003,870.003,905.003,905.00-1.01%48,626
Jul 30, 20253,875.003,985.003,875.003,945.003,945.000.64%25,552
Jul 29, 20253,990.003,990.003,855.003,920.003,920.00-1.88%62,586
Jul 28, 20254,020.004,145.003,945.003,995.003,995.00-0.62%52,276
Jul 25, 20254,020.004,060.003,995.004,020.004,020.00-0.86%47,674
Jul 24, 20254,140.004,150.004,020.004,055.004,055.00-2.05%69,234
Jul 23, 20253,970.004,260.003,935.004,140.004,140.004.55%324,336
Jul 22, 20254,030.004,095.003,950.003,960.003,960.00-1.25%64,064
Jul 21, 20254,000.004,050.003,970.004,010.004,010.000.25%41,596
Jul 18, 20253,915.004,260.003,910.004,000.004,000.002.30%316,327
Jul 17, 20253,935.003,985.003,905.003,910.003,910.00-0.64%40,862
Jul 16, 20253,970.003,985.003,905.003,935.003,935.00-1.25%62,646
Jul 15, 20254,020.004,030.003,900.003,985.003,985.00-1.12%134,853
Jul 14, 20254,105.004,140.004,025.004,030.004,030.00-1.83%108,588
Jul 11, 20254,325.004,390.004,100.004,105.004,105.001.99%498,530