Ecopro Co., Ltd. (KOSDAQ:086520)
South Korea
· Delayed Price · Currency is KRW 96,900
+5,400 (5.90%)
At close: Dec 5, 2025
Ecopro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 48,200.00 | 48,250.00 | 47,450.00 | 47,450.00 | 47,450.00 | -1.96% | 320,641 |
| Sep 29, 2025 | 48,700.00 | 48,700.00 | 47,600.00 | 48,400.00 | 48,400.00 | 0.62% | 315,622 |
| Sep 26, 2025 | 49,500.00 | 49,550.00 | 48,050.00 | 48,100.00 | 48,100.00 | -3.99% | 472,959 |
| Sep 25, 2025 | 48,800.00 | 50,200.00 | 48,800.00 | 50,100.00 | 50,100.00 | 3.19% | 526,692 |
| Sep 24, 2025 | 50,300.00 | 50,500.00 | 48,300.00 | 48,550.00 | 48,550.00 | -2.22% | 521,001 |
| Sep 23, 2025 | 49,750.00 | 49,950.00 | 49,250.00 | 49,650.00 | 49,650.00 | 0.20% | 374,300 |
| Sep 22, 2025 | 49,850.00 | 50,500.00 | 49,550.00 | 49,550.00 | 49,550.00 | -0.40% | 358,570 |
| Sep 19, 2025 | 50,500.00 | 50,600.00 | 49,750.00 | 49,750.00 | 49,750.00 | -1.68% | 449,408 |
| Sep 18, 2025 | 50,000.00 | 50,600.00 | 49,350.00 | 50,600.00 | 50,600.00 | 1.71% | 458,044 |
| Sep 17, 2025 | 49,550.00 | 50,400.00 | 49,150.00 | 49,750.00 | 49,750.00 | 1.12% | 455,056 |
| Sep 16, 2025 | 50,300.00 | 50,500.00 | 49,200.00 | 49,200.00 | 49,200.00 | -0.61% | 738,049 |
| Sep 15, 2025 | 49,800.00 | 50,800.00 | 49,500.00 | 49,500.00 | 49,500.00 | 0.81% | 762,016 |
| Sep 12, 2025 | 49,250.00 | 49,650.00 | 49,100.00 | 49,100.00 | 49,100.00 | 1.03% | 807,056 |
| Sep 11, 2025 | 49,300.00 | 49,500.00 | 48,550.00 | 48,600.00 | 48,600.00 | -1.22% | 781,656 |
| Sep 10, 2025 | 49,350.00 | 49,550.00 | 48,300.00 | 49,200.00 | 49,200.00 | -0.81% | 736,840 |
| Sep 9, 2025 | 49,750.00 | 50,100.00 | 49,300.00 | 49,600.00 | 49,600.00 | - | 332,898 |
| Sep 8, 2025 | 49,000.00 | 50,300.00 | 49,000.00 | 49,600.00 | 49,600.00 | -0.40% | 319,023 |
| Sep 5, 2025 | 50,600.00 | 50,700.00 | 49,750.00 | 49,800.00 | 49,800.00 | -0.60% | 304,167 |
| Sep 4, 2025 | 51,200.00 | 51,200.00 | 49,900.00 | 50,100.00 | 50,100.00 | 0.40% | 310,131 |
| Sep 3, 2025 | 50,100.00 | 50,400.00 | 49,700.00 | 49,900.00 | 49,900.00 | -0.80% | 250,529 |
| Sep 2, 2025 | 50,300.00 | 50,400.00 | 49,450.00 | 50,300.00 | 50,300.00 | 0.80% | 291,163 |
| Sep 1, 2025 | 50,200.00 | 51,100.00 | 49,700.00 | 49,900.00 | 49,900.00 | -1.38% | 369,736 |
| Aug 29, 2025 | 52,600.00 | 52,700.00 | 50,500.00 | 50,600.00 | 50,600.00 | -3.62% | 688,283 |
| Aug 28, 2025 | 55,500.00 | 55,700.00 | 52,500.00 | 52,500.00 | 52,500.00 | -4.55% | 731,061 |
| Aug 27, 2025 | 55,900.00 | 57,100.00 | 54,800.00 | 55,000.00 | 55,000.00 | -0.90% | 580,856 |
| Aug 26, 2025 | 55,300.00 | 55,700.00 | 54,700.00 | 55,500.00 | 55,500.00 | 0.54% | 455,783 |
| Aug 25, 2025 | 55,100.00 | 55,900.00 | 54,400.00 | 55,200.00 | 55,200.00 | 2.79% | 441,214 |
| Aug 22, 2025 | 53,900.00 | 54,500.00 | 53,300.00 | 53,700.00 | 53,700.00 | -1.10% | 311,691 |
| Aug 21, 2025 | 55,200.00 | 55,300.00 | 53,600.00 | 54,300.00 | 54,300.00 | -1.45% | 546,866 |
| Aug 20, 2025 | 54,700.00 | 56,700.00 | 54,600.00 | 55,100.00 | 55,100.00 | -2.48% | 604,280 |
| Aug 19, 2025 | 56,800.00 | 57,800.00 | 55,600.00 | 56,500.00 | 56,500.00 | 0.71% | 612,230 |
| Aug 18, 2025 | 59,000.00 | 59,400.00 | 56,100.00 | 56,100.00 | 56,100.00 | -4.27% | 736,504 |
| Aug 14, 2025 | 57,700.00 | 59,000.00 | 57,200.00 | 58,600.00 | 58,600.00 | 2.45% | 924,021 |
| Aug 13, 2025 | 58,500.00 | 58,500.00 | 56,600.00 | 57,200.00 | 57,200.00 | 0.18% | 803,481 |
| Aug 12, 2025 | 53,800.00 | 59,400.00 | 53,400.00 | 57,100.00 | 57,100.00 | 4.77% | 2,793,008 |
| Aug 11, 2025 | 53,000.00 | 54,900.00 | 53,000.00 | 54,500.00 | 54,500.00 | 4.81% | 1,430,799 |
| Aug 8, 2025 | 52,000.00 | 53,000.00 | 51,700.00 | 52,000.00 | 52,000.00 | 0.19% | 488,052 |
| Aug 7, 2025 | 52,600.00 | 52,600.00 | 51,000.00 | 51,900.00 | 51,900.00 | - | 476,041 |
| Aug 6, 2025 | 52,400.00 | 53,800.00 | 51,000.00 | 51,900.00 | 51,900.00 | -0.38% | 1,360,405 |
| Aug 5, 2025 | 48,400.00 | 53,800.00 | 48,400.00 | 52,100.00 | 52,100.00 | 8.54% | 2,182,627 |
| Aug 4, 2025 | 48,250.00 | 48,700.00 | 47,450.00 | 48,000.00 | 48,000.00 | 0.63% | 326,479 |
| Aug 1, 2025 | 48,750.00 | 49,950.00 | 47,650.00 | 47,700.00 | 47,700.00 | -3.25% | 657,619 |
| Jul 31, 2025 | 52,100.00 | 52,100.00 | 49,000.00 | 49,300.00 | 49,300.00 | -3.33% | 963,424 |
| Jul 30, 2025 | 49,950.00 | 51,600.00 | 49,500.00 | 51,000.00 | 51,000.00 | 2.20% | 765,856 |
| Jul 29, 2025 | 51,000.00 | 51,000.00 | 49,900.00 | 49,900.00 | 49,900.00 | -3.85% | 721,467 |
| Jul 28, 2025 | 51,400.00 | 52,800.00 | 50,300.00 | 51,900.00 | 51,900.00 | 2.17% | 1,138,592 |
| Jul 25, 2025 | 48,600.00 | 52,400.00 | 48,100.00 | 50,800.00 | 50,800.00 | 4.21% | 2,119,639 |
| Jul 24, 2025 | 48,100.00 | 49,400.00 | 47,900.00 | 48,750.00 | 48,750.00 | 1.56% | 675,847 |
| Jul 23, 2025 | 48,700.00 | 48,750.00 | 46,800.00 | 48,000.00 | 48,000.00 | 0.63% | 520,211 |
| Jul 22, 2025 | 50,200.00 | 50,300.00 | 47,650.00 | 47,700.00 | 47,700.00 | -3.83% | 878,043 |
| Jul 21, 2025 | 48,650.00 | 50,200.00 | 48,300.00 | 49,600.00 | 49,600.00 | 2.37% | 1,147,605 |
| Jul 18, 2025 | 47,500.00 | 49,550.00 | 47,350.00 | 48,450.00 | 48,450.00 | 3.97% | 2,148,618 |
| Jul 17, 2025 | 47,150.00 | 48,300.00 | 46,200.00 | 46,600.00 | 46,600.00 | 1.08% | 627,501 |
| Jul 16, 2025 | 47,000.00 | 47,450.00 | 46,050.00 | 46,100.00 | 46,100.00 | -2.33% | 374,233 |
| Jul 15, 2025 | 47,650.00 | 48,100.00 | 47,000.00 | 47,200.00 | 47,200.00 | -1.26% | 515,420 |
| Jul 14, 2025 | 47,800.00 | 49,300.00 | 46,400.00 | 47,800.00 | 47,800.00 | 1.27% | 970,963 |
| Jul 11, 2025 | 45,800.00 | 48,250.00 | 45,650.00 | 47,200.00 | 47,200.00 | 4.19% | 1,483,975 |