Ecopro Co., Ltd. (KOSDAQ:086520)
South Korea
· Delayed Price · Currency is KRW 170,000
+9,200 (5.72%)
Mar 6, 2026, 3:30 PM KST
Ecopro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 153,500.00 | 168,800.00 | 152,000.00 | 160,800.00 | 160,800.00 | 20.18% | 4,321,731 |
| Mar 4, 2026 | 154,300.00 | 164,200.00 | 133,500.00 | 133,800.00 | 133,800.00 | -18.41% | 5,066,264 |
| Mar 3, 2026 | 179,000.00 | 189,400.00 | 164,000.00 | 164,000.00 | 164,000.00 | -11.35% | 4,793,753 |
| Feb 27, 2026 | 180,500.00 | 188,000.00 | 179,000.00 | 185,000.00 | 185,000.00 | 0.43% | 2,750,767 |
| Feb 26, 2026 | 178,400.00 | 190,000.00 | 175,000.00 | 184,200.00 | 184,200.00 | 5.14% | 5,750,749 |
| Feb 25, 2026 | 172,300.00 | 179,100.00 | 169,200.00 | 175,200.00 | 175,200.00 | 3.12% | 2,708,708 |
| Feb 24, 2026 | 173,000.00 | 175,000.00 | 168,100.00 | 169,900.00 | 169,900.00 | 0.35% | 2,166,361 |
| Feb 23, 2026 | 180,000.00 | 183,700.00 | 167,000.00 | 169,300.00 | 169,300.00 | -1.17% | 3,460,352 |
| Feb 20, 2026 | 175,500.00 | 175,600.00 | 168,400.00 | 171,300.00 | 171,300.00 | -0.58% | 2,254,214 |
| Feb 19, 2026 | 151,700.00 | 173,800.00 | 149,000.00 | 172,300.00 | 172,300.00 | 14.56% | 6,078,568 |
| Feb 13, 2026 | 152,200.00 | 154,600.00 | 148,600.00 | 150,400.00 | 150,400.00 | -3.28% | 1,574,389 |
| Feb 12, 2026 | 153,600.00 | 156,600.00 | 150,200.00 | 155,500.00 | 155,500.00 | 1.97% | 1,913,737 |
| Feb 11, 2026 | 156,600.00 | 157,300.00 | 152,100.00 | 152,500.00 | 152,500.00 | -2.24% | 1,350,029 |
| Feb 10, 2026 | 160,200.00 | 164,500.00 | 155,400.00 | 156,000.00 | 156,000.00 | -2.07% | 1,951,141 |
| Feb 9, 2026 | 162,200.00 | 165,400.00 | 152,000.00 | 159,300.00 | 159,300.00 | 2.25% | 3,690,647 |
| Feb 6, 2026 | 158,600.00 | 162,700.00 | 153,400.00 | 155,800.00 | 155,800.00 | -6.99% | 3,372,393 |
| Feb 5, 2026 | 175,000.00 | 180,500.00 | 163,100.00 | 167,500.00 | 167,500.00 | -4.72% | 3,473,833 |
| Feb 4, 2026 | 168,400.00 | 184,500.00 | 168,000.00 | 175,800.00 | 175,800.00 | 3.53% | 5,710,501 |
| Feb 3, 2026 | 170,100.00 | 170,300.00 | 160,300.00 | 169,800.00 | 169,800.00 | 4.49% | 3,998,633 |
| Feb 2, 2026 | 164,800.00 | 176,600.00 | 159,100.00 | 162,500.00 | 162,500.00 | - | 7,626,319 |
| Jan 30, 2026 | 171,100.00 | 173,000.00 | 162,200.00 | 162,500.00 | 162,500.00 | -5.52% | 4,558,314 |
| Jan 29, 2026 | 174,800.00 | 182,700.00 | 158,700.00 | 172,000.00 | 172,000.00 | 2.02% | 9,931,516 |
| Jan 28, 2026 | 139,700.00 | 169,800.00 | 139,600.00 | 168,600.00 | 168,600.00 | 21.82% | 16,902,590 |
| Jan 27, 2026 | 126,800.00 | 140,000.00 | 126,100.00 | 138,400.00 | 138,400.00 | 6.30% | 11,468,570 |
| Jan 26, 2026 | 109,200.00 | 130,300.00 | 108,400.00 | 130,200.00 | 130,200.00 | 22.95% | 14,466,130 |
| Jan 23, 2026 | 109,700.00 | 109,700.00 | 100,500.00 | 105,900.00 | 105,900.00 | 0.86% | 3,553,071 |
| Jan 22, 2026 | 96,800.00 | 107,300.00 | 95,500.00 | 105,000.00 | 105,000.00 | 10.41% | 6,816,342 |
| Jan 21, 2026 | 95,400.00 | 97,400.00 | 93,300.00 | 95,100.00 | 95,100.00 | -3.26% | 1,690,790 |
| Jan 20, 2026 | 95,300.00 | 101,000.00 | 94,500.00 | 98,300.00 | 98,300.00 | 3.47% | 3,536,949 |
| Jan 19, 2026 | 91,400.00 | 95,900.00 | 91,000.00 | 95,000.00 | 95,000.00 | 2.59% | 1,853,837 |
| Jan 16, 2026 | 94,900.00 | 96,000.00 | 91,800.00 | 92,600.00 | 92,600.00 | -2.22% | 1,150,134 |
| Jan 15, 2026 | 93,600.00 | 95,500.00 | 92,600.00 | 94,700.00 | 94,700.00 | 0.53% | 1,164,780 |
| Jan 14, 2026 | 97,300.00 | 97,400.00 | 93,300.00 | 94,200.00 | 94,200.00 | -3.19% | 1,228,758 |
| Jan 13, 2026 | 95,300.00 | 97,600.00 | 92,600.00 | 97,300.00 | 97,300.00 | 3.73% | 1,930,443 |
| Jan 12, 2026 | 87,100.00 | 95,500.00 | 87,100.00 | 93,800.00 | 93,800.00 | 6.59% | 3,085,594 |
| Jan 9, 2026 | 92,900.00 | 93,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | -3.93% | 1,595,043 |
| Jan 8, 2026 | 93,400.00 | 94,800.00 | 91,500.00 | 91,600.00 | 91,600.00 | -0.97% | 1,071,135 |
| Jan 7, 2026 | 93,500.00 | 96,000.00 | 91,600.00 | 92,500.00 | 92,500.00 | -0.75% | 1,261,729 |
| Jan 6, 2026 | 95,800.00 | 96,000.00 | 91,600.00 | 93,200.00 | 93,200.00 | 3.67% | 1,874,199 |
| Jan 5, 2026 | 87,000.00 | 91,500.00 | 87,000.00 | 89,900.00 | 89,900.00 | 1.81% | 1,813,119 |
| Jan 2, 2026 | 89,900.00 | 91,700.00 | 87,800.00 | 88,300.00 | 88,300.00 | -2.75% | 1,792,890 |
| Dec 30, 2025 | 95,100.00 | 95,200.00 | 90,500.00 | 90,800.00 | 90,800.00 | -6.30% | 2,856,805 |
| Dec 29, 2025 | 94,700.00 | 100,300.00 | 93,500.00 | 96,900.00 | 96,900.00 | -0.10% | 2,671,495 |
| Dec 26, 2025 | 97,500.00 | 100,800.00 | 95,300.00 | 97,000.00 | 97,000.00 | -0.31% | 2,388,776 |
| Dec 24, 2025 | 98,300.00 | 99,900.00 | 97,050.00 | 97,300.00 | 97,300.00 | - | 1,769,178 |
| Dec 23, 2025 | 99,000.00 | 99,100.00 | 96,000.00 | 97,300.00 | 97,300.00 | -0.71% | 1,487,391 |
| Dec 22, 2025 | 97,700.00 | 100,000.00 | 96,000.00 | 98,000.00 | 98,000.00 | 1.24% | 2,277,043 |
| Dec 19, 2025 | 99,700.00 | 100,000.00 | 92,100.00 | 96,800.00 | 96,800.00 | -1.63% | 5,129,836 |
| Dec 18, 2025 | 99,200.00 | 101,700.00 | 98,300.00 | 98,400.00 | 98,400.00 | -4.74% | 2,707,189 |
| Dec 17, 2025 | 102,900.00 | 107,700.00 | 100,700.00 | 103,300.00 | 103,300.00 | 1.97% | 3,629,328 |
| Dec 16, 2025 | 110,200.00 | 110,300.00 | 100,700.00 | 101,300.00 | 101,300.00 | -8.08% | 3,918,394 |
| Dec 15, 2025 | 108,600.00 | 112,400.00 | 108,100.00 | 110,200.00 | 110,200.00 | -1.08% | 2,409,445 |
| Dec 12, 2025 | 113,500.00 | 116,400.00 | 108,500.00 | 111,400.00 | 111,400.00 | -1.24% | 4,179,503 |
| Dec 11, 2025 | 117,500.00 | 118,200.00 | 112,500.00 | 112,800.00 | 112,800.00 | -3.42% | 3,945,445 |
| Dec 10, 2025 | 120,200.00 | 121,600.00 | 115,500.00 | 116,800.00 | 116,800.00 | -0.85% | 5,816,960 |
| Dec 9, 2025 | 114,600.00 | 119,600.00 | 112,900.00 | 117,800.00 | 117,800.00 | 0.26% | 7,636,333 |
| Dec 8, 2025 | 99,700.00 | 119,000.00 | 99,000.00 | 117,500.00 | 117,500.00 | 21.26% | 19,608,070 |
| Dec 5, 2025 | 90,500.00 | 99,000.00 | 90,400.00 | 96,900.00 | 96,900.00 | 5.90% | 8,429,267 |
| Dec 4, 2025 | 93,800.00 | 94,700.00 | 91,000.00 | 91,500.00 | 91,500.00 | -2.03% | 2,026,635 |
| Dec 3, 2025 | 94,400.00 | 96,200.00 | 92,600.00 | 93,400.00 | 93,400.00 | -0.74% | 2,357,019 |
| Dec 2, 2025 | 93,000.00 | 95,600.00 | 90,000.00 | 94,100.00 | 94,100.00 | 1.18% | 4,631,955 |
| Dec 1, 2025 | 86,800.00 | 95,000.00 | 86,300.00 | 93,000.00 | 93,000.00 | 10.06% | 7,932,360 |
| Nov 28, 2025 | 84,500.00 | 86,000.00 | 82,500.00 | 84,500.00 | 84,500.00 | 3.17% | 2,298,481 |
| Nov 27, 2025 | 83,900.00 | 85,100.00 | 81,800.00 | 81,900.00 | 81,900.00 | -1.92% | 1,929,852 |
| Nov 26, 2025 | 76,600.00 | 84,100.00 | 76,000.00 | 83,500.00 | 83,500.00 | 11.04% | 3,602,103 |
| Nov 25, 2025 | 78,000.00 | 78,700.00 | 74,700.00 | 75,200.00 | 75,200.00 | -0.13% | 1,670,177 |
| Nov 24, 2025 | 79,700.00 | 80,000.00 | 74,100.00 | 75,300.00 | 75,300.00 | -4.44% | 2,458,713 |
| Nov 21, 2025 | 78,500.00 | 81,900.00 | 78,500.00 | 78,800.00 | 78,800.00 | -5.17% | 1,591,262 |
| Nov 20, 2025 | 81,200.00 | 85,600.00 | 80,600.00 | 83,100.00 | 83,100.00 | 4.79% | 2,748,517 |
| Nov 19, 2025 | 81,700.00 | 83,100.00 | 78,700.00 | 79,300.00 | 79,300.00 | -2.82% | 2,668,789 |
| Nov 18, 2025 | 88,800.00 | 90,100.00 | 81,600.00 | 81,600.00 | 81,600.00 | -7.48% | 3,490,767 |
| Nov 17, 2025 | 91,200.00 | 92,000.00 | 87,300.00 | 88,200.00 | 88,200.00 | -1.89% | 2,118,696 |
| Nov 14, 2025 | 91,300.00 | 93,800.00 | 89,700.00 | 89,900.00 | 89,900.00 | -5.07% | 2,562,326 |
| Nov 13, 2025 | 92,400.00 | 95,900.00 | 91,700.00 | 94,700.00 | 94,700.00 | 1.18% | 3,328,565 |
| Nov 12, 2025 | 95,500.00 | 95,900.00 | 92,400.00 | 93,600.00 | 93,600.00 | -0.53% | 2,934,215 |
| Nov 11, 2025 | 89,300.00 | 99,800.00 | 89,100.00 | 94,100.00 | 94,100.00 | 7.05% | 12,469,590 |
| Nov 10, 2025 | 88,400.00 | 89,800.00 | 82,900.00 | 87,900.00 | 87,900.00 | 0.80% | 4,222,485 |
| Nov 7, 2025 | 90,400.00 | 94,800.00 | 87,100.00 | 87,200.00 | 87,200.00 | -6.44% | 3,748,283 |
| Nov 6, 2025 | 97,000.00 | 100,900.00 | 93,100.00 | 93,200.00 | 93,200.00 | 0.43% | 5,661,883 |
| Nov 5, 2025 | 92,800.00 | 96,300.00 | 87,300.00 | 92,800.00 | 92,800.00 | -3.03% | 6,536,141 |
| Nov 4, 2025 | 100,000.00 | 102,400.00 | 94,300.00 | 95,700.00 | 95,700.00 | 0.95% | 2,905,365 |
| Nov 3, 2025 | 91,400.00 | 96,000.00 | 88,100.00 | 94,800.00 | 94,800.00 | 7.73% | 2,687,046 |
| Oct 31, 2025 | 86,800.00 | 92,300.00 | 86,500.00 | 88,000.00 | 88,000.00 | -1.35% | 2,076,158 |
| Oct 30, 2025 | 92,700.00 | 98,700.00 | 89,000.00 | 89,200.00 | 89,200.00 | -4.19% | 2,829,987 |
| Oct 29, 2025 | 95,500.00 | 95,800.00 | 91,500.00 | 93,100.00 | 93,100.00 | -4.22% | 1,769,813 |
| Oct 28, 2025 | 96,700.00 | 98,400.00 | 90,300.00 | 97,200.00 | 97,200.00 | 3.62% | 3,167,748 |
| Oct 27, 2025 | 91,300.00 | 94,100.00 | 89,700.00 | 93,800.00 | 93,800.00 | 6.23% | 2,529,060 |
| Oct 24, 2025 | 83,900.00 | 89,100.00 | 83,900.00 | 88,300.00 | 88,300.00 | 8.34% | 2,405,485 |
| Oct 23, 2025 | 87,200.00 | 87,200.00 | 81,500.00 | 81,500.00 | 81,500.00 | -6.75% | 2,106,961 |
| Oct 22, 2025 | 79,800.00 | 88,500.00 | 78,700.00 | 87,400.00 | 87,400.00 | 15.15% | 7,354,068 |
| Oct 21, 2025 | 77,200.00 | 81,700.00 | 74,100.00 | 75,900.00 | 75,900.00 | -2.32% | 4,655,287 |
| Oct 20, 2025 | 74,800.00 | 80,300.00 | 70,700.00 | 77,700.00 | 77,700.00 | 6.00% | 7,848,219 |
| Oct 17, 2025 | 61,600.00 | 73,900.00 | 59,400.00 | 73,300.00 | 73,300.00 | 27.04% | 11,077,590 |
| Oct 16, 2025 | 50,700.00 | 57,700.00 | 50,400.00 | 57,700.00 | 57,700.00 | 14.03% | 2,693,674 |
| Oct 15, 2025 | 50,500.00 | 50,700.00 | 49,550.00 | 50,600.00 | 50,600.00 | 0.40% | 439,055 |
| Oct 14, 2025 | 49,000.00 | 51,100.00 | 48,500.00 | 50,400.00 | 50,400.00 | 3.70% | 1,247,871 |
| Oct 13, 2025 | 45,900.00 | 49,150.00 | 45,550.00 | 48,600.00 | 48,600.00 | 4.40% | 817,657 |
| Oct 10, 2025 | 47,350.00 | 47,450.00 | 46,000.00 | 46,550.00 | 46,550.00 | -1.69% | 591,058 |
| Oct 2, 2025 | 47,450.00 | 48,250.00 | 47,350.00 | 47,350.00 | 47,350.00 | 0.32% | 455,731 |
| Oct 1, 2025 | 47,650.00 | 47,850.00 | 46,900.00 | 47,200.00 | 47,200.00 | -0.53% | 333,265 |