Eco Volt Co.,Ltd. (KOSDAQ:097780)
South Korea
· Delayed Price · Currency is KRW 905.00
-12.00 (-1.31%)
At close: Dec 5, 2025
Eco Volt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1,028.00 | 1,040.00 | 1,013.00 | 1,031.00 | 1,031.00 | 0.39% | 105,135 |
| Oct 1, 2025 | 1,015.00 | 1,030.00 | 1,001.00 | 1,027.00 | 1,027.00 | 2.70% | 92,576 |
| Sep 30, 2025 | 981.00 | 1,018.00 | 973.00 | 1,000.00 | 1,000.00 | 1.94% | 107,238 |
| Sep 29, 2025 | 980.00 | 987.00 | 969.00 | 981.00 | 981.00 | 0.10% | 19,345 |
| Sep 26, 2025 | 980.00 | 980.00 | 967.00 | 980.00 | 980.00 | - | 28,594 |
| Sep 25, 2025 | 972.00 | 995.00 | 972.00 | 980.00 | 980.00 | -0.10% | 20,084 |
| Sep 24, 2025 | 977.00 | 988.00 | 968.00 | 981.00 | 981.00 | 0.41% | 52,844 |
| Sep 23, 2025 | 970.00 | 995.00 | 959.00 | 977.00 | 977.00 | 0.72% | 49,676 |
| Sep 22, 2025 | 962.00 | 985.00 | 942.00 | 970.00 | 970.00 | 0.83% | 49,707 |
| Sep 19, 2025 | 972.00 | 982.00 | 956.00 | 962.00 | 962.00 | -1.03% | 39,005 |
| Sep 18, 2025 | 990.00 | 990.00 | 961.00 | 972.00 | 972.00 | 1.25% | 23,955 |
| Sep 17, 2025 | 971.00 | 971.00 | 959.00 | 960.00 | 960.00 | -1.13% | 49,958 |
| Sep 16, 2025 | 982.00 | 985.00 | 968.00 | 971.00 | 971.00 | -1.42% | 24,569 |
| Sep 15, 2025 | 989.00 | 1,000.00 | 973.00 | 985.00 | 985.00 | -0.40% | 47,955 |
| Sep 12, 2025 | 948.00 | 1,005.00 | 939.00 | 989.00 | 989.00 | 4.32% | 308,944 |
| Sep 11, 2025 | 934.00 | 949.00 | 924.00 | 948.00 | 948.00 | 1.50% | 91,398 |
| Sep 10, 2025 | 928.00 | 938.00 | 914.00 | 934.00 | 934.00 | 0.65% | 54,043 |
| Sep 9, 2025 | 938.00 | 938.00 | 908.00 | 928.00 | 928.00 | -1.07% | 39,824 |
| Sep 8, 2025 | 936.00 | 939.00 | 921.00 | 938.00 | 938.00 | 0.21% | 52,717 |
| Sep 5, 2025 | 917.00 | 936.00 | 895.00 | 936.00 | 936.00 | 3.08% | 127,248 |
| Sep 4, 2025 | 918.00 | 947.00 | 875.00 | 908.00 | 908.00 | -1.41% | 317,233 |
| Sep 3, 2025 | 878.00 | 1,024.00 | 860.00 | 921.00 | 921.00 | 6.97% | 1,917,801 |
| Sep 2, 2025 | 878.00 | 878.00 | 852.00 | 861.00 | 861.00 | 0.12% | 43,567 |
| Sep 1, 2025 | 879.00 | 879.00 | 860.00 | 860.00 | 860.00 | -2.16% | 40,059 |
| Aug 29, 2025 | 871.00 | 905.00 | 863.00 | 879.00 | 879.00 | 1.03% | 51,747 |
| Aug 28, 2025 | 888.00 | 888.00 | 867.00 | 870.00 | 870.00 | 0.35% | 43,518 |
| Aug 27, 2025 | 885.00 | 890.00 | 864.00 | 867.00 | 867.00 | -1.59% | 97,481 |
| Aug 26, 2025 | 887.00 | 916.00 | 881.00 | 881.00 | 881.00 | -1.67% | 34,885 |
| Aug 25, 2025 | 887.00 | 905.00 | 883.00 | 896.00 | 896.00 | 0.90% | 29,571 |
| Aug 22, 2025 | 884.00 | 900.00 | 880.00 | 888.00 | 888.00 | 0.45% | 74,864 |
| Aug 21, 2025 | 880.00 | 894.00 | 873.00 | 884.00 | 884.00 | 0.45% | 23,490 |
| Aug 20, 2025 | 920.00 | 920.00 | 879.00 | 880.00 | 880.00 | -1.90% | 66,080 |
| Aug 19, 2025 | 897.00 | 920.00 | 887.00 | 897.00 | 897.00 | - | 37,231 |
| Aug 18, 2025 | 925.00 | 930.00 | 889.00 | 897.00 | 897.00 | -3.34% | 113,486 |
| Aug 14, 2025 | 970.00 | 970.00 | 927.00 | 928.00 | 928.00 | -1.17% | 46,042 |
| Aug 13, 2025 | 959.00 | 959.00 | 931.00 | 939.00 | 939.00 | -0.84% | 47,587 |
| Aug 12, 2025 | 949.00 | 955.00 | 933.00 | 947.00 | 947.00 | 1.18% | 36,763 |
| Aug 11, 2025 | 944.00 | 959.00 | 927.00 | 936.00 | 936.00 | -0.85% | 88,981 |
| Aug 8, 2025 | 964.00 | 964.00 | 941.00 | 944.00 | 944.00 | 0.11% | 23,134 |
| Aug 7, 2025 | 965.00 | 965.00 | 942.00 | 943.00 | 943.00 | -1.98% | 77,644 |
| Aug 6, 2025 | 964.00 | 980.00 | 948.00 | 962.00 | 962.00 | - | 79,782 |
| Aug 5, 2025 | 955.00 | 999.00 | 955.00 | 962.00 | 962.00 | -0.10% | 23,475 |
| Aug 4, 2025 | 975.00 | 987.00 | 947.00 | 963.00 | 963.00 | -2.73% | 45,415 |
| Aug 1, 2025 | 979.00 | 996.00 | 923.00 | 990.00 | 990.00 | 0.41% | 148,370 |
| Jul 31, 2025 | 999.00 | 1,009.00 | 985.00 | 986.00 | 986.00 | -1.20% | 83,628 |
| Jul 30, 2025 | 1,008.00 | 1,008.00 | 990.00 | 998.00 | 998.00 | -0.20% | 52,241 |
| Jul 29, 2025 | 989.00 | 1,020.00 | 989.00 | 1,000.00 | 1,000.00 | 0.10% | 92,737 |
| Jul 28, 2025 | 1,017.00 | 1,017.00 | 990.00 | 999.00 | 999.00 | -0.60% | 59,831 |
| Jul 25, 2025 | 1,003.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.30% | 70,596 |
| Jul 24, 2025 | 1,015.00 | 1,039.00 | 1,004.00 | 1,008.00 | 1,008.00 | -1.27% | 85,870 |
| Jul 23, 2025 | 1,038.00 | 1,044.00 | 1,020.00 | 1,021.00 | 1,021.00 | -1.64% | 57,665 |
| Jul 22, 2025 | 1,071.00 | 1,071.00 | 1,031.00 | 1,038.00 | 1,038.00 | -2.08% | 53,881 |
| Jul 21, 2025 | 1,049.00 | 1,099.00 | 1,040.00 | 1,060.00 | 1,060.00 | 1.05% | 57,284 |
| Jul 18, 2025 | 1,052.00 | 1,060.00 | 1,033.00 | 1,049.00 | 1,049.00 | 0.67% | 54,737 |
| Jul 17, 2025 | 1,060.00 | 1,060.00 | 1,028.00 | 1,042.00 | 1,042.00 | 0.10% | 53,134 |
| Jul 16, 2025 | 1,039.00 | 1,068.00 | 1,037.00 | 1,041.00 | 1,041.00 | 0.19% | 46,096 |
| Jul 15, 2025 | 1,073.00 | 1,091.00 | 1,037.00 | 1,039.00 | 1,039.00 | -3.17% | 110,502 |
| Jul 14, 2025 | 1,108.00 | 1,108.00 | 1,072.00 | 1,073.00 | 1,073.00 | -1.38% | 94,417 |
| Jul 11, 2025 | 1,081.00 | 1,091.00 | 1,081.00 | 1,088.00 | 1,088.00 | 0.46% | 30,083 |