Ecopro Co., Ltd. (KOSDAQ:086520)
South Korea
· Delayed Price · Currency is KRW 161,500
+5,100 (3.26%)
Apr 28, 2026, 3:30 PM KST
Ecopro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 160,600.00 | 166,200.00 | 158,700.00 | 161,500.00 | 161,500.00 | 3.26% | 1,907,149 |
| Apr 27, 2026 | 157,600.00 | 158,900.00 | 154,400.00 | 156,400.00 | 156,400.00 | -0.13% | 934,570 |
| Apr 24, 2026 | 157,500.00 | 159,700.00 | 154,100.00 | 156,600.00 | 156,600.00 | -0.38% | 1,045,704 |
| Apr 23, 2026 | 164,400.00 | 165,100.00 | 154,200.00 | 157,200.00 | 157,200.00 | -4.32% | 1,550,190 |
| Apr 22, 2026 | 166,600.00 | 166,700.00 | 158,300.00 | 164,300.00 | 164,300.00 | 0.37% | 1,874,518 |
| Apr 21, 2026 | 159,700.00 | 164,800.00 | 157,100.00 | 163,700.00 | 163,700.00 | 5.21% | 2,443,999 |
| Apr 20, 2026 | 151,200.00 | 160,400.00 | 150,000.00 | 155,600.00 | 155,600.00 | 2.44% | 2,101,951 |
| Apr 17, 2026 | 150,400.00 | 154,000.00 | 149,300.00 | 151,900.00 | 151,900.00 | 1.81% | 1,208,127 |
| Apr 16, 2026 | 151,000.00 | 152,300.00 | 148,500.00 | 149,200.00 | 149,200.00 | 0.88% | 675,684 |
| Apr 15, 2026 | 147,500.00 | 151,400.00 | 146,100.00 | 147,900.00 | 147,900.00 | 2.57% | 1,177,460 |
| Apr 14, 2026 | 147,900.00 | 148,000.00 | 144,100.00 | 144,200.00 | 144,200.00 | 0.35% | 597,615 |
| Apr 13, 2026 | 146,000.00 | 148,100.00 | 143,700.00 | 143,700.00 | 143,700.00 | -1.84% | 822,109 |
| Apr 10, 2026 | 150,600.00 | 151,000.00 | 146,400.00 | 146,400.00 | 146,400.00 | -1.68% | 938,905 |
| Apr 9, 2026 | 153,200.00 | 153,800.00 | 148,500.00 | 148,900.00 | 148,900.00 | -2.74% | 1,109,487 |
| Apr 8, 2026 | 153,200.00 | 153,900.00 | 149,100.00 | 153,100.00 | 153,100.00 | 5.73% | 1,296,902 |
| Apr 7, 2026 | 144,500.00 | 155,100.00 | 143,200.00 | 144,800.00 | 144,800.00 | 1.26% | 1,853,180 |
| Apr 6, 2026 | 141,900.00 | 147,800.00 | 141,900.00 | 143,000.00 | 143,000.00 | 1.06% | 955,482 |
| Apr 3, 2026 | 145,600.00 | 146,500.00 | 139,700.00 | 141,500.00 | 141,500.00 | -0.63% | 827,127 |
| Apr 2, 2026 | 151,200.00 | 155,200.00 | 140,800.00 | 142,400.00 | 142,400.00 | -4.49% | 1,867,870 |
| Apr 1, 2026 | 148,000.00 | 151,000.00 | 146,100.00 | 149,100.00 | 149,100.00 | 6.88% | 969,138 |
| Mar 31, 2026 | 148,900.00 | 149,300.00 | 139,400.00 | 139,500.00 | 139,500.00 | -4.91% | 1,534,372 |
| Mar 30, 2026 | 141,600.00 | 150,000.00 | 141,500.00 | 146,700.00 | 146,700.00 | -1.54% | 969,231 |
| Mar 27, 2026 | 141,100.00 | 150,900.00 | 138,500.00 | 149,000.00 | 148,850.00 | 2.05% | 1,463,855 |
| Mar 26, 2026 | 149,600.00 | 152,500.00 | 145,700.00 | 146,000.00 | 145,853.02 | -3.50% | 853,927 |
| Mar 25, 2026 | 151,400.00 | 154,300.00 | 148,900.00 | 151,300.00 | 151,147.68 | 1.54% | 975,936 |
| Mar 24, 2026 | 148,200.00 | 152,300.00 | 144,600.00 | 149,000.00 | 148,850.00 | 6.73% | 1,448,601 |
| Mar 23, 2026 | 145,100.00 | 145,900.00 | 139,500.00 | 139,600.00 | 139,459.46 | -7.49% | 1,089,923 |
| Mar 20, 2026 | 152,600.00 | 153,300.00 | 150,200.00 | 150,900.00 | 150,748.09 | -0.13% | 828,725 |
| Mar 19, 2026 | 149,900.00 | 155,000.00 | 149,100.00 | 151,100.00 | 150,947.89 | -1.88% | 925,314 |
| Mar 18, 2026 | 154,000.00 | 154,500.00 | 151,400.00 | 154,000.00 | 153,844.97 | 3.15% | 955,316 |
| Mar 17, 2026 | 151,900.00 | 154,100.00 | 148,500.00 | 149,300.00 | 149,149.70 | 2.33% | 1,146,086 |
| Mar 16, 2026 | 150,700.00 | 152,600.00 | 143,200.00 | 145,900.00 | 145,753.12 | -3.06% | 1,435,565 |
| Mar 13, 2026 | 151,300.00 | 153,700.00 | 150,500.00 | 150,500.00 | 150,348.49 | -4.75% | 1,443,712 |
| Mar 12, 2026 | 159,100.00 | 162,100.00 | 156,300.00 | 158,000.00 | 157,840.94 | -2.23% | 1,450,674 |
| Mar 11, 2026 | 167,900.00 | 169,850.00 | 159,000.00 | 161,600.00 | 161,437.32 | -1.76% | 1,729,110 |
| Mar 10, 2026 | 174,600.00 | 174,900.00 | 161,200.00 | 164,500.00 | 164,334.40 | 0.43% | 2,767,637 |
| Mar 9, 2026 | 160,400.00 | 167,300.00 | 155,200.00 | 163,800.00 | 163,635.10 | -3.65% | 2,602,659 |
| Mar 6, 2026 | 161,800.00 | 173,700.00 | 159,500.00 | 170,000.00 | 169,828.86 | 5.72% | 3,744,596 |
| Mar 5, 2026 | 153,500.00 | 168,800.00 | 152,000.00 | 160,800.00 | 160,638.12 | 20.18% | 4,321,845 |
| Mar 4, 2026 | 154,300.00 | 164,200.00 | 133,500.00 | 133,800.00 | 133,665.30 | -18.41% | 5,066,264 |
| Mar 3, 2026 | 179,000.00 | 189,400.00 | 164,000.00 | 164,000.00 | 163,834.90 | -11.35% | 5,198,938 |
| Feb 27, 2026 | 180,500.00 | 188,000.00 | 179,000.00 | 185,000.00 | 184,813.76 | 0.43% | 2,792,329 |
| Feb 26, 2026 | 178,400.00 | 190,000.00 | 175,000.00 | 184,200.00 | 184,014.56 | 5.14% | 5,750,749 |
| Feb 25, 2026 | 172,300.00 | 179,100.00 | 169,200.00 | 175,200.00 | 175,023.62 | 3.12% | 2,708,728 |
| Feb 24, 2026 | 173,000.00 | 175,000.00 | 168,100.00 | 169,900.00 | 169,728.96 | 0.35% | 2,166,422 |
| Feb 23, 2026 | 180,000.00 | 183,700.00 | 167,000.00 | 169,300.00 | 169,129.56 | -1.17% | 3,460,369 |
| Feb 20, 2026 | 175,500.00 | 175,600.00 | 168,400.00 | 171,300.00 | 171,127.55 | -0.58% | 2,255,550 |
| Feb 19, 2026 | 151,700.00 | 173,800.00 | 149,000.00 | 172,300.00 | 172,126.54 | 14.56% | 6,082,106 |
| Feb 13, 2026 | 152,200.00 | 154,600.00 | 148,600.00 | 150,400.00 | 150,248.59 | -3.28% | 1,574,395 |
| Feb 12, 2026 | 153,600.00 | 156,600.00 | 150,200.00 | 155,500.00 | 155,343.46 | 1.97% | 1,913,737 |
| Feb 11, 2026 | 156,600.00 | 157,300.00 | 152,100.00 | 152,500.00 | 152,346.48 | -2.24% | 1,350,060 |
| Feb 10, 2026 | 160,200.00 | 164,500.00 | 155,400.00 | 156,000.00 | 155,842.95 | -2.07% | 1,951,145 |
| Feb 9, 2026 | 162,200.00 | 165,400.00 | 152,000.00 | 159,300.00 | 159,139.63 | 2.25% | 3,691,114 |
| Feb 6, 2026 | 158,600.00 | 162,700.00 | 153,400.00 | 155,800.00 | 155,643.15 | -6.99% | 3,372,413 |
| Feb 5, 2026 | 175,000.00 | 180,500.00 | 163,100.00 | 167,500.00 | 167,331.38 | -4.72% | 3,473,833 |
| Feb 4, 2026 | 168,400.00 | 184,500.00 | 168,000.00 | 175,800.00 | 175,623.02 | 3.53% | 5,710,647 |
| Feb 3, 2026 | 170,100.00 | 170,300.00 | 160,300.00 | 169,800.00 | 169,629.06 | 4.49% | 3,998,633 |
| Feb 2, 2026 | 164,800.00 | 176,600.00 | 159,100.00 | 162,500.00 | 162,336.41 | - | 7,627,888 |
| Jan 30, 2026 | 171,100.00 | 173,000.00 | 162,200.00 | 162,500.00 | 162,336.41 | -5.52% | 4,558,463 |
| Jan 29, 2026 | 174,800.00 | 182,700.00 | 158,700.00 | 172,000.00 | 171,826.85 | 2.02% | 9,935,241 |
| Jan 28, 2026 | 139,700.00 | 169,800.00 | 139,600.00 | 168,600.00 | 168,430.27 | 21.82% | 16,902,590 |
| Jan 27, 2026 | 126,800.00 | 140,000.00 | 126,100.00 | 138,400.00 | 138,260.67 | 6.30% | 11,468,680 |
| Jan 26, 2026 | 109,200.00 | 130,300.00 | 108,400.00 | 130,200.00 | 130,068.93 | 22.95% | 14,466,130 |
| Jan 23, 2026 | 109,700.00 | 109,700.00 | 100,500.00 | 105,900.00 | 105,793.39 | 0.86% | 3,553,071 |
| Jan 22, 2026 | 96,800.00 | 107,300.00 | 95,500.00 | 105,000.00 | 104,894.30 | 10.41% | 6,816,773 |
| Jan 21, 2026 | 95,400.00 | 97,400.00 | 93,300.00 | 95,100.00 | 95,004.26 | -3.26% | 1,690,839 |
| Jan 20, 2026 | 95,300.00 | 101,000.00 | 94,500.00 | 98,300.00 | 98,201.04 | 3.47% | 3,536,949 |
| Jan 19, 2026 | 91,400.00 | 95,900.00 | 91,000.00 | 95,000.00 | 94,904.36 | 2.59% | 1,854,083 |
| Jan 16, 2026 | 94,900.00 | 96,000.00 | 91,800.00 | 92,600.00 | 92,506.78 | -2.22% | 1,150,134 |
| Jan 15, 2026 | 93,600.00 | 95,500.00 | 92,600.00 | 94,700.00 | 94,604.66 | 0.53% | 1,164,784 |
| Jan 14, 2026 | 97,300.00 | 97,400.00 | 93,300.00 | 94,200.00 | 94,105.17 | -3.19% | 1,228,861 |
| Jan 13, 2026 | 95,300.00 | 97,600.00 | 92,600.00 | 97,300.00 | 97,202.05 | 3.73% | 1,930,443 |
| Jan 12, 2026 | 87,100.00 | 95,500.00 | 87,100.00 | 93,800.00 | 93,705.57 | 6.59% | 3,085,608 |
| Jan 9, 2026 | 92,900.00 | 93,000.00 | 88,000.00 | 88,000.00 | 87,911.41 | -3.93% | 1,595,043 |
| Jan 8, 2026 | 93,400.00 | 94,800.00 | 91,500.00 | 91,600.00 | 91,507.79 | -0.97% | 1,071,272 |
| Jan 7, 2026 | 93,500.00 | 96,000.00 | 91,600.00 | 92,500.00 | 92,406.88 | -0.75% | 1,261,733 |
| Jan 6, 2026 | 95,800.00 | 96,000.00 | 91,600.00 | 93,200.00 | 93,106.17 | 3.67% | 1,874,200 |
| Jan 5, 2026 | 87,000.00 | 91,500.00 | 87,000.00 | 89,900.00 | 89,809.50 | 1.81% | 1,813,119 |
| Jan 2, 2026 | 89,900.00 | 91,700.00 | 87,800.00 | 88,300.00 | 88,211.11 | -2.75% | 1,792,900 |
| Dec 30, 2025 | 95,100.00 | 95,200.00 | 90,500.00 | 90,800.00 | 90,708.59 | -6.30% | 2,856,805 |
| Dec 29, 2025 | 94,700.00 | 100,300.00 | 93,500.00 | 96,900.00 | 96,802.45 | -0.10% | 2,671,495 |
| Dec 26, 2025 | 97,500.00 | 100,800.00 | 95,300.00 | 97,000.00 | 96,902.35 | -0.31% | 2,388,776 |
| Dec 24, 2025 | 98,300.00 | 99,900.00 | 97,050.00 | 97,300.00 | 97,202.05 | - | 1,784,169 |
| Dec 23, 2025 | 99,000.00 | 99,100.00 | 96,000.00 | 97,300.00 | 97,202.05 | -0.71% | 1,487,391 |
| Dec 22, 2025 | 97,700.00 | 100,000.00 | 96,000.00 | 98,000.00 | 97,901.34 | 1.24% | 2,277,043 |
| Dec 19, 2025 | 99,700.00 | 100,000.00 | 92,100.00 | 96,800.00 | 96,702.55 | -1.63% | 5,129,836 |
| Dec 18, 2025 | 99,200.00 | 101,700.00 | 98,300.00 | 98,400.00 | 98,300.94 | -4.74% | 2,739,251 |
| Dec 17, 2025 | 102,900.00 | 107,700.00 | 100,700.00 | 103,300.00 | 103,196.01 | 1.97% | 3,654,517 |
| Dec 16, 2025 | 110,200.00 | 110,300.00 | 100,700.00 | 101,300.00 | 101,198.02 | -8.08% | 3,953,462 |
| Dec 15, 2025 | 108,600.00 | 112,400.00 | 108,100.00 | 110,200.00 | 110,089.06 | -1.08% | 2,409,445 |
| Dec 12, 2025 | 113,500.00 | 116,400.00 | 108,500.00 | 111,400.00 | 111,287.85 | -1.24% | 4,218,295 |
| Dec 11, 2025 | 117,500.00 | 118,200.00 | 112,500.00 | 112,800.00 | 112,686.44 | -3.42% | 4,019,192 |
| Dec 10, 2025 | 120,200.00 | 121,600.00 | 115,500.00 | 116,800.00 | 116,682.42 | -0.85% | 5,816,960 |
| Dec 9, 2025 | 114,600.00 | 119,600.00 | 112,900.00 | 117,800.00 | 117,681.41 | 0.26% | 7,636,333 |
| Dec 8, 2025 | 99,700.00 | 119,000.00 | 99,000.00 | 117,500.00 | 117,381.71 | 21.26% | 19,608,070 |
| Dec 5, 2025 | 90,500.00 | 99,000.00 | 90,400.00 | 96,900.00 | 96,802.45 | 5.90% | 8,523,311 |
| Dec 4, 2025 | 93,800.00 | 94,700.00 | 91,000.00 | 91,500.00 | 91,407.89 | -2.03% | 2,051,894 |
| Dec 3, 2025 | 94,400.00 | 96,200.00 | 92,600.00 | 93,400.00 | 93,305.97 | -0.74% | 2,377,262 |
| Dec 2, 2025 | 93,000.00 | 95,600.00 | 90,000.00 | 94,100.00 | 94,005.27 | 1.18% | 4,631,955 |
| Dec 1, 2025 | 86,800.00 | 95,000.00 | 86,300.00 | 93,000.00 | 92,906.38 | 10.06% | 8,010,476 |