Eco Volt Co.,Ltd. (KOSDAQ:097780)
South Korea
· Delayed Price · Currency is KRW 801.00
-4.00 (-0.50%)
At close: Apr 16, 2026
Eco Volt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 805.00 | 806.00 | 795.00 | 801.00 | 801.00 | -0.50% | 314,709 |
| Apr 15, 2026 | 848.00 | 848.00 | 790.00 | 805.00 | 805.00 | -2.66% | 451,332 |
| Apr 14, 2026 | 784.00 | 900.00 | 775.00 | 827.00 | 827.00 | 8.25% | 2,175,932 |
| Apr 13, 2026 | 766.00 | 766.00 | 757.00 | 764.00 | 764.00 | -0.26% | 100,823 |
| Apr 10, 2026 | 770.00 | 770.00 | 760.00 | 766.00 | 766.00 | - | 62,163 |
| Apr 9, 2026 | 765.00 | 770.00 | 760.00 | 766.00 | 766.00 | 0.13% | 52,162 |
| Apr 8, 2026 | 770.00 | 780.00 | 750.00 | 765.00 | 765.00 | 0.13% | 345,574 |
| Apr 7, 2026 | 787.00 | 792.00 | 764.00 | 764.00 | 764.00 | -2.92% | 87,597 |
| Apr 6, 2026 | 788.00 | 794.00 | 775.00 | 787.00 | 787.00 | -0.13% | 33,953 |
| Apr 3, 2026 | 798.00 | 798.00 | 779.00 | 788.00 | 788.00 | -0.38% | 75,987 |
| Apr 2, 2026 | 799.00 | 807.00 | 782.00 | 791.00 | 791.00 | -1.13% | 48,965 |
| Apr 1, 2026 | 805.00 | 810.00 | 795.00 | 800.00 | 800.00 | 0.25% | 49,500 |
| Mar 31, 2026 | 802.00 | 806.00 | 785.00 | 798.00 | 798.00 | -0.50% | 54,435 |
| Mar 30, 2026 | 848.00 | 848.00 | 783.00 | 802.00 | 802.00 | - | 61,764 |
| Mar 27, 2026 | 790.00 | 840.00 | 786.00 | 802.00 | 802.00 | 2.43% | 178,323 |
| Mar 26, 2026 | 782.00 | 789.00 | 772.00 | 783.00 | 783.00 | 0.13% | 51,873 |
| Mar 25, 2026 | 783.00 | 800.00 | 779.00 | 782.00 | 782.00 | -0.26% | 28,538 |
| Mar 24, 2026 | 784.00 | 808.00 | 777.00 | 784.00 | 784.00 | 0.90% | 41,991 |
| Mar 23, 2026 | 791.00 | 794.00 | 771.00 | 777.00 | 777.00 | -2.63% | 38,756 |
| Mar 20, 2026 | 790.00 | 800.00 | 785.00 | 798.00 | 798.00 | 1.01% | 52,546 |
| Mar 19, 2026 | 796.00 | 802.00 | 785.00 | 790.00 | 790.00 | -0.63% | 59,029 |
| Mar 18, 2026 | 807.00 | 815.00 | 795.00 | 795.00 | 795.00 | -1.49% | 128,278 |
| Mar 17, 2026 | 806.00 | 825.00 | 800.00 | 807.00 | 807.00 | 0.12% | 135,355 |
| Mar 16, 2026 | 800.00 | 824.00 | 762.00 | 806.00 | 806.00 | 1.13% | 239,015 |
| Mar 13, 2026 | 810.00 | 810.00 | 775.00 | 797.00 | 797.00 | -0.87% | 40,494 |
| Mar 12, 2026 | 784.00 | 838.00 | 783.00 | 804.00 | 804.00 | 2.68% | 59,863 |
| Mar 11, 2026 | 773.00 | 787.00 | 759.00 | 783.00 | 783.00 | 1.29% | 67,733 |
| Mar 10, 2026 | 749.00 | 775.00 | 740.00 | 773.00 | 773.00 | 3.20% | 82,681 |
| 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 |