Eco Volt Co.,Ltd. (KOSDAQ:097780)
South Korea
· Delayed Price · Currency is KRW 749.00
-35.00 (-4.46%)
At close: Mar 9, 2026
Eco Volt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 784.00 | 784.00 | 749.00 | 749.00 | 749.00 | -4.46% | 90,136 |
| Mar 6, 2026 | 785.00 | 792.00 | 770.00 | 784.00 | 784.00 | -0.13% | 73,505 |
| Mar 5, 2026 | 777.00 | 832.00 | 777.00 | 785.00 | 785.00 | - | 177,344 |
| Mar 4, 2026 | 808.00 | 808.00 | 763.00 | 785.00 | 785.00 | -2.85% | 388,889 |
| Mar 3, 2026 | 824.00 | 839.00 | 806.00 | 808.00 | 808.00 | -1.94% | 244,210 |
| Feb 27, 2026 | 832.00 | 846.00 | 822.00 | 824.00 | 824.00 | -1.08% | 280,577 |
| Feb 26, 2026 | 846.00 | 847.00 | 828.00 | 833.00 | 833.00 | -1.54% | 188,703 |
| Feb 25, 2026 | 852.00 | 859.00 | 815.00 | 846.00 | 846.00 | 0.24% | 293,133 |
| Feb 24, 2026 | 882.00 | 899.00 | 827.00 | 844.00 | 844.00 | -0.71% | 461,096 |
| Feb 23, 2026 | 815.00 | 860.00 | 815.00 | 850.00 | 850.00 | 4.29% | 300,470 |
| Feb 20, 2026 | 831.00 | 833.00 | 806.00 | 815.00 | 815.00 | -1.93% | 222,167 |
| Feb 19, 2026 | 789.00 | 852.00 | 770.00 | 831.00 | 831.00 | 4.92% | 717,595 |
| Feb 13, 2026 | 820.00 | 822.00 | 785.00 | 792.00 | 792.00 | -4.00% | 1,284,680 |
| Feb 12, 2026 | 868.00 | 1,025.00 | 805.00 | 825.00 | 825.00 | 4.56% | 19,726,942 |
| Feb 11, 2026 | 785.00 | 792.00 | 783.00 | 789.00 | 789.00 | 0.51% | 74,897 |
| Feb 10, 2026 | 790.00 | 790.00 | 780.00 | 785.00 | 785.00 | 0.77% | 93,248 |
| Feb 9, 2026 | 799.00 | 800.00 | 761.00 | 779.00 | 779.00 | - | 103,430 |
| Feb 6, 2026 | 784.00 | 793.00 | 761.00 | 779.00 | 779.00 | -0.64% | 130,696 |
| Feb 5, 2026 | 784.00 | 798.00 | 750.00 | 784.00 | 784.00 | 1.95% | 279,876 |
| Feb 4, 2026 | 782.00 | 795.00 | 729.00 | 769.00 | 769.00 | 3.22% | 392,558 |
| Feb 3, 2026 | 767.00 | 767.00 | 697.00 | 745.00 | 745.00 | -4.97% | 1,725,893 |
| Feb 2, 2026 | 824.00 | 825.00 | 780.00 | 784.00 | 784.00 | -5.88% | 351,778 |
| Jan 30, 2026 | 855.00 | 855.00 | 831.00 | 833.00 | 833.00 | -2.57% | 52,561 |
| Jan 29, 2026 | 834.00 | 860.00 | 826.00 | 855.00 | 855.00 | 2.40% | 111,097 |
| Jan 28, 2026 | 850.00 | 854.00 | 831.00 | 835.00 | 835.00 | -1.76% | 123,465 |
| Jan 27, 2026 | 886.00 | 886.00 | 833.00 | 850.00 | 850.00 | 2.41% | 225,519 |
| Jan 26, 2026 | 807.00 | 894.00 | 799.00 | 830.00 | 830.00 | 2.72% | 185,199 |
| Jan 23, 2026 | 808.00 | 811.00 | 798.00 | 808.00 | 808.00 | - | 91,440 |
| Jan 22, 2026 | 813.00 | 825.00 | 796.00 | 808.00 | 808.00 | 0.87% | 131,176 |
| Jan 21, 2026 | 820.00 | 826.00 | 798.00 | 801.00 | 801.00 | -3.14% | 69,750 |
| Jan 20, 2026 | 816.00 | 843.00 | 812.00 | 827.00 | 827.00 | 1.35% | 189,863 |
| Jan 19, 2026 | 821.00 | 832.00 | 797.00 | 816.00 | 816.00 | -0.61% | 132,431 |
| Jan 16, 2026 | 800.00 | 837.00 | 793.00 | 821.00 | 821.00 | 2.63% | 134,865 |
| Jan 15, 2026 | 805.00 | 810.00 | 800.00 | 800.00 | 800.00 | -0.25% | 25,513 |
| Jan 14, 2026 | 824.00 | 824.00 | 800.00 | 802.00 | 802.00 | -0.99% | 62,733 |
| Jan 13, 2026 | 852.00 | 852.00 | 805.00 | 810.00 | 810.00 | - | 43,699 |
| Jan 12, 2026 | 818.00 | 854.00 | 805.00 | 810.00 | 810.00 | -0.98% | 101,719 |
| Jan 9, 2026 | 820.00 | 831.00 | 771.00 | 818.00 | 818.00 | -0.24% | 45,212 |
| Jan 8, 2026 | 860.00 | 860.00 | 818.00 | 820.00 | 820.00 | -1.20% | 53,970 |
| Jan 7, 2026 | 838.00 | 856.00 | 825.00 | 830.00 | 830.00 | -0.95% | 88,316 |
| Jan 6, 2026 | 868.00 | 889.00 | 833.00 | 838.00 | 838.00 | -3.46% | 181,687 |
| Jan 5, 2026 | 857.00 | 870.00 | 857.00 | 868.00 | 868.00 | 1.28% | 42,984 |
| Jan 2, 2026 | 875.00 | 887.00 | 855.00 | 857.00 | 857.00 | -2.61% | 172,580 |
| Dec 30, 2025 | 886.00 | 898.00 | 870.00 | 880.00 | 880.00 | -0.68% | 39,522 |
| Dec 29, 2025 | 893.00 | 901.00 | 880.00 | 886.00 | 886.00 | -0.45% | 74,113 |
| Dec 26, 2025 | 893.00 | 900.00 | 870.00 | 890.00 | 890.00 | -0.34% | 77,012 |
| Dec 24, 2025 | 893.00 | 900.00 | 882.00 | 893.00 | 893.00 | 0.90% | 39,425 |
| Dec 23, 2025 | 895.00 | 903.00 | 885.00 | 885.00 | 885.00 | -1.01% | 28,529 |
| Dec 22, 2025 | 907.00 | 914.00 | 893.00 | 894.00 | 894.00 | -1.43% | 35,406 |
| Dec 19, 2025 | 905.00 | 909.00 | 899.00 | 907.00 | 907.00 | -0.22% | 44,340 |
| Dec 18, 2025 | 900.00 | 918.00 | 890.00 | 909.00 | 909.00 | 1.11% | 35,762 |
| Dec 17, 2025 | 887.00 | 899.00 | 881.00 | 899.00 | 899.00 | 1.35% | 45,135 |
| Dec 16, 2025 | 900.00 | 900.00 | 871.00 | 887.00 | 887.00 | - | 32,420 |
| Dec 15, 2025 | 883.00 | 904.00 | 879.00 | 887.00 | 887.00 | - | 37,858 |
| Dec 12, 2025 | 905.00 | 913.00 | 886.00 | 887.00 | 887.00 | -1.11% | 60,122 |
| Dec 11, 2025 | 890.00 | 902.00 | 888.00 | 897.00 | 897.00 | 1.01% | 28,150 |
| Dec 10, 2025 | 912.00 | 925.00 | 855.00 | 888.00 | 888.00 | -1.11% | 49,238 |
| Dec 9, 2025 | 906.00 | 924.00 | 891.00 | 898.00 | 898.00 | -0.88% | 49,375 |
| Dec 8, 2025 | 906.00 | 913.00 | 894.00 | 906.00 | 906.00 | 0.11% | 54,124 |
| Dec 5, 2025 | 917.00 | 917.00 | 896.00 | 905.00 | 905.00 | -1.31% | 118,143 |
| Dec 4, 2025 | 921.00 | 932.00 | 900.00 | 917.00 | 917.00 | -0.76% | 104,664 |
| Dec 3, 2025 | 932.00 | 932.00 | 910.00 | 924.00 | 924.00 | -0.65% | 118,492 |
| Dec 2, 2025 | 945.00 | 945.00 | 922.00 | 930.00 | 930.00 | -0.11% | 72,411 |
| Dec 1, 2025 | 978.00 | 978.00 | 926.00 | 931.00 | 931.00 | -0.32% | 51,862 |
| Nov 28, 2025 | 935.00 | 956.00 | 932.00 | 934.00 | 934.00 | -0.53% | 59,324 |
| Nov 27, 2025 | 939.00 | 975.00 | 938.00 | 939.00 | 939.00 | -1.16% | 37,369 |
| Nov 26, 2025 | 980.00 | 980.00 | 937.00 | 950.00 | 950.00 | 0.42% | 36,637 |
| Nov 25, 2025 | 950.00 | 960.00 | 943.00 | 946.00 | 946.00 | -0.42% | 38,274 |
| Nov 24, 2025 | 972.00 | 998.00 | 947.00 | 950.00 | 950.00 | -2.16% | 40,996 |
| Nov 21, 2025 | 976.00 | 988.00 | 971.00 | 971.00 | 971.00 | -1.72% | 31,267 |
| Nov 20, 2025 | 985.00 | 1,000.00 | 973.00 | 988.00 | 988.00 | -0.50% | 45,963 |
| Nov 19, 2025 | 981.00 | 998.00 | 956.00 | 993.00 | 993.00 | 1.22% | 62,037 |
| Nov 18, 2025 | 1,003.00 | 1,009.00 | 980.00 | 981.00 | 981.00 | -2.19% | 51,248 |
| Nov 17, 2025 | 1,022.00 | 1,031.00 | 990.00 | 1,003.00 | 1,003.00 | -3.28% | 144,464 |
| Nov 14, 2025 | 983.00 | 1,200.00 | 976.00 | 1,037.00 | 1,037.00 | 4.01% | 1,903,742 |
| Nov 13, 2025 | 999.00 | 1,005.00 | 988.00 | 997.00 | 997.00 | -0.20% | 43,622 |
| Nov 12, 2025 | 988.00 | 1,006.00 | 988.00 | 999.00 | 999.00 | 0.91% | 64,239 |
| Nov 11, 2025 | 998.00 | 1,007.00 | 985.00 | 990.00 | 990.00 | -0.80% | 54,832 |
| Nov 10, 2025 | 950.00 | 1,005.00 | 950.00 | 998.00 | 998.00 | 1.84% | 111,853 |
| Nov 7, 2025 | 1,005.00 | 1,005.00 | 956.00 | 980.00 | 980.00 | -2.97% | 285,357 |
| Nov 6, 2025 | 941.00 | 1,231.00 | 941.00 | 1,010.00 | 1,010.00 | 6.65% | 3,416,450 |
| Nov 5, 2025 | 988.00 | 988.00 | 928.00 | 947.00 | 947.00 | -4.15% | 80,693 |
| Nov 4, 2025 | 950.00 | 990.00 | 926.00 | 988.00 | 988.00 | 4.00% | 87,740 |
| Nov 3, 2025 | 1,000.00 | 1,001.00 | 947.00 | 950.00 | 950.00 | -5.00% | 110,167 |
| Oct 31, 2025 | 1,021.00 | 1,021.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.57% | 46,946 |
| Oct 30, 2025 | 1,046.00 | 1,046.00 | 1,011.00 | 1,016.00 | 1,016.00 | -2.78% | 60,978 |
| Oct 29, 2025 | 1,105.00 | 1,111.00 | 1,000.00 | 1,045.00 | 1,045.00 | -5.52% | 123,951 |
| Oct 28, 2025 | 1,125.00 | 1,125.00 | 1,098.00 | 1,106.00 | 1,106.00 | 0.27% | 57,458 |
| Oct 27, 2025 | 1,211.00 | 1,211.00 | 1,103.00 | 1,103.00 | 1,103.00 | -8.92% | 267,346 |
| Oct 24, 2025 | 1,278.00 | 1,294.00 | 1,200.00 | 1,211.00 | 1,211.00 | -5.69% | 248,003 |
| Oct 23, 2025 | 1,297.00 | 1,318.00 | 1,248.00 | 1,284.00 | 1,284.00 | -1.00% | 357,094 |
| Oct 22, 2025 | 1,270.00 | 1,300.00 | 1,232.00 | 1,297.00 | 1,297.00 | 2.13% | 306,459 |
| Oct 21, 2025 | 1,242.00 | 1,297.00 | 1,213.00 | 1,270.00 | 1,270.00 | 2.25% | 299,364 |
| Oct 20, 2025 | 1,211.00 | 1,299.00 | 1,205.00 | 1,242.00 | 1,242.00 | 2.56% | 363,269 |
| Oct 17, 2025 | 1,173.00 | 1,236.00 | 1,162.00 | 1,211.00 | 1,211.00 | 2.37% | 234,134 |
| Oct 16, 2025 | 1,177.00 | 1,248.00 | 1,143.00 | 1,183.00 | 1,183.00 | 0.51% | 232,609 |
| Oct 15, 2025 | 1,126.00 | 1,199.00 | 1,105.00 | 1,177.00 | 1,177.00 | 4.53% | 265,068 |
| Oct 14, 2025 | 1,090.00 | 1,153.00 | 1,085.00 | 1,126.00 | 1,126.00 | 2.36% | 306,838 |
| Oct 13, 2025 | 1,075.00 | 1,100.00 | 1,055.00 | 1,100.00 | 1,100.00 | 2.61% | 209,817 |
| Oct 10, 2025 | 1,031.00 | 1,073.00 | 1,025.00 | 1,072.00 | 1,072.00 | 3.98% | 300,716 |