EcoGlow Co., Ltd. (KOSDAQ:159910)
South Korea
· Delayed Price · Currency is KRW 605.00
-6.00 (-0.98%)
At close: Mar 6, 2026
EcoGlow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 605.00 | 619.00 | 583.00 | 616.00 | 616.00 | 1.82% | 274,402 |
| Mar 6, 2026 | 611.00 | 627.00 | 590.00 | 605.00 | 605.00 | -0.98% | 159,396 |
| Mar 5, 2026 | 581.00 | 619.00 | 581.00 | 611.00 | 611.00 | 5.53% | 385,483 |
| Mar 4, 2026 | 572.00 | 607.00 | 571.00 | 579.00 | 579.00 | -3.02% | 574,007 |
| Mar 3, 2026 | 620.00 | 630.00 | 576.00 | 597.00 | 597.00 | -4.48% | 412,994 |
| Feb 27, 2026 | 582.00 | 645.00 | 572.00 | 625.00 | 625.00 | 7.39% | 1,061,090 |
| Feb 26, 2026 | 619.00 | 621.00 | 561.00 | 582.00 | 582.00 | -3.16% | 548,796 |
| Feb 25, 2026 | 579.00 | 707.00 | 554.00 | 601.00 | 601.00 | 9.67% | 6,349,985 |
| Feb 24, 2026 | 570.00 | 570.00 | 534.00 | 548.00 | 548.00 | -2.32% | 245,796 |
| Feb 23, 2026 | 526.00 | 608.00 | 514.00 | 561.00 | 561.00 | 9.14% | 1,443,413 |
| Feb 20, 2026 | 496.00 | 613.00 | 496.00 | 514.00 | 514.00 | 3.63% | 2,102,103 |
| Feb 19, 2026 | 518.00 | 531.00 | 467.00 | 496.00 | 496.00 | -4.25% | 691,215 |
| Feb 13, 2026 | 546.00 | 559.00 | 518.00 | 518.00 | 518.00 | -7.00% | 308,689 |
| Feb 12, 2026 | 547.00 | 562.00 | 540.00 | 557.00 | 557.00 | 1.83% | 225,170 |
| Feb 11, 2026 | 581.00 | 581.00 | 529.00 | 547.00 | 547.00 | -5.03% | 453,793 |
| Feb 10, 2026 | 597.00 | 602.00 | 575.00 | 576.00 | 576.00 | -3.52% | 222,796 |
| Feb 9, 2026 | 599.00 | 630.00 | 582.00 | 597.00 | 597.00 | -0.33% | 192,378 |
| Feb 6, 2026 | 592.00 | 600.00 | 578.00 | 599.00 | 599.00 | 0.34% | 135,169 |
| Feb 5, 2026 | 604.00 | 606.00 | 590.00 | 597.00 | 597.00 | -1.16% | 119,867 |
| Feb 4, 2026 | 610.00 | 629.00 | 603.00 | 604.00 | 604.00 | -0.98% | 86,555 |
| Feb 3, 2026 | 599.00 | 617.00 | 587.00 | 610.00 | 610.00 | 2.69% | 213,771 |
| Feb 2, 2026 | 607.00 | 607.00 | 581.00 | 594.00 | 594.00 | -1.33% | 213,069 |
| Jan 30, 2026 | 620.00 | 629.00 | 596.00 | 602.00 | 602.00 | -2.27% | 243,431 |
| Jan 29, 2026 | 625.00 | 639.00 | 597.00 | 616.00 | 616.00 | -1.28% | 233,827 |
| Jan 28, 2026 | 605.00 | 650.00 | 605.00 | 624.00 | 624.00 | 3.14% | 216,293 |
| Jan 27, 2026 | 608.00 | 610.00 | 600.00 | 605.00 | 605.00 | -0.49% | 143,049 |
| Jan 26, 2026 | 603.00 | 613.00 | 595.00 | 608.00 | 608.00 | 0.83% | 135,732 |
| Jan 23, 2026 | 609.00 | 615.00 | 599.00 | 603.00 | 603.00 | -0.99% | 178,613 |
| Jan 22, 2026 | 605.00 | 617.00 | 600.00 | 609.00 | 609.00 | -0.65% | 321,377 |
| Jan 21, 2026 | 630.00 | 630.00 | 600.00 | 613.00 | 613.00 | -2.85% | 244,226 |
| Jan 20, 2026 | 680.00 | 680.00 | 604.00 | 631.00 | 631.00 | -7.21% | 757,227 |
| Jan 19, 2026 | 690.00 | 704.00 | 674.00 | 680.00 | 680.00 | -1.45% | 227,902 |
| Jan 16, 2026 | 706.00 | 719.00 | 660.00 | 690.00 | 690.00 | -2.27% | 309,955 |
| Jan 15, 2026 | 743.00 | 766.00 | 705.00 | 706.00 | 706.00 | -4.98% | 281,076 |
| Jan 14, 2026 | 725.00 | 752.00 | 723.00 | 743.00 | 743.00 | 1.78% | 113,761 |
| Jan 13, 2026 | 766.00 | 773.00 | 700.00 | 730.00 | 730.00 | -4.70% | 229,334 |
| Jan 12, 2026 | 783.00 | 783.00 | 765.00 | 766.00 | 766.00 | -0.52% | 65,013 |
| Jan 9, 2026 | 761.00 | 778.00 | 759.00 | 770.00 | 770.00 | 0.52% | 108,788 |
| Jan 8, 2026 | 749.00 | 778.00 | 749.00 | 766.00 | 766.00 | -0.65% | 139,760 |
| Jan 7, 2026 | 785.00 | 815.00 | 744.00 | 771.00 | 771.00 | -2.65% | 216,689 |
| Jan 6, 2026 | 820.00 | 820.00 | 765.00 | 792.00 | 792.00 | -1.25% | 303,356 |
| Jan 5, 2026 | 732.00 | 813.00 | 720.00 | 802.00 | 802.00 | 9.56% | 660,284 |
| Jan 2, 2026 | 706.00 | 738.00 | 701.00 | 732.00 | 732.00 | 3.98% | 273,787 |
| Dec 30, 2025 | 719.00 | 732.00 | 702.00 | 704.00 | 704.00 | -2.09% | 77,914 |
| Dec 29, 2025 | 697.00 | 723.00 | 695.00 | 719.00 | 719.00 | 3.16% | 201,960 |
| Dec 26, 2025 | 697.00 | 723.00 | 692.00 | 697.00 | 697.00 | 0.14% | 232,294 |
| Dec 24, 2025 | 670.00 | 719.00 | 668.00 | 696.00 | 696.00 | 3.26% | 228,935 |
| Dec 23, 2025 | 700.00 | 700.00 | 664.00 | 674.00 | 674.00 | -2.18% | 107,005 |
| Dec 22, 2025 | 700.00 | 714.00 | 688.00 | 689.00 | 689.00 | -1.99% | 69,710 |
| Dec 19, 2025 | 701.00 | 724.00 | 670.00 | 703.00 | 703.00 | -0.14% | 95,818 |
| Dec 18, 2025 | 680.00 | 715.00 | 665.00 | 704.00 | 704.00 | 3.38% | 169,806 |
| Dec 17, 2025 | 678.00 | 699.00 | 650.00 | 681.00 | 681.00 | 0.59% | 136,152 |
| Dec 16, 2025 | 693.00 | 710.00 | 671.00 | 677.00 | 677.00 | -2.31% | 158,851 |
| Dec 15, 2025 | 706.00 | 717.00 | 693.00 | 693.00 | 693.00 | -1.84% | 114,966 |
| Dec 12, 2025 | 703.00 | 713.00 | 690.00 | 706.00 | 706.00 | 0.57% | 98,353 |
| Dec 11, 2025 | 685.00 | 720.00 | 685.00 | 702.00 | 702.00 | 2.48% | 171,013 |
| Dec 10, 2025 | 702.00 | 729.00 | 682.00 | 685.00 | 685.00 | -2.42% | 210,131 |
| Dec 9, 2025 | 730.00 | 737.00 | 696.00 | 702.00 | 702.00 | -3.84% | 209,587 |
| Dec 8, 2025 | 720.00 | 760.00 | 720.00 | 730.00 | 730.00 | 1.53% | 412,532 |
| Dec 5, 2025 | 712.00 | 732.00 | 710.00 | 719.00 | 719.00 | 1.41% | 219,496 |
| Dec 4, 2025 | 729.00 | 729.00 | 707.00 | 709.00 | 709.00 | -1.66% | 285,750 |
| Dec 3, 2025 | 725.00 | 730.00 | 715.00 | 721.00 | 721.00 | -0.55% | 230,230 |
| Dec 2, 2025 | 719.00 | 747.00 | 710.00 | 725.00 | 725.00 | -0.14% | 244,689 |
| Dec 1, 2025 | 731.00 | 773.00 | 713.00 | 726.00 | 726.00 | 1.26% | 470,991 |
| Nov 28, 2025 | 718.00 | 727.00 | 710.00 | 717.00 | 717.00 | -0.14% | 330,106 |
| Nov 27, 2025 | 717.00 | 732.00 | 710.00 | 718.00 | 718.00 | 0.14% | 286,828 |
| Nov 26, 2025 | 706.00 | 768.00 | 698.00 | 717.00 | 717.00 | 1.56% | 820,457 |
| Nov 25, 2025 | 738.00 | 748.00 | 704.00 | 706.00 | 706.00 | -3.81% | 447,400 |
| Nov 24, 2025 | 720.00 | 789.00 | 694.00 | 734.00 | 734.00 | 6.53% | 1,699,224 |
| Nov 21, 2025 | 710.00 | 750.00 | 688.00 | 689.00 | 689.00 | -3.09% | 837,658 |
| Nov 20, 2025 | 717.00 | 745.00 | 704.00 | 711.00 | 711.00 | -1.52% | 588,735 |
| Nov 19, 2025 | 769.00 | 799.00 | 697.00 | 722.00 | 722.00 | -6.23% | 1,442,376 |
| Nov 18, 2025 | 807.00 | 825.00 | 750.00 | 770.00 | 770.00 | -4.11% | 1,435,463 |
| Nov 17, 2025 | 895.00 | 895.00 | 791.00 | 803.00 | 803.00 | -12.43% | 3,280,408 |
| Nov 14, 2025 | 881.00 | 1,035.00 | 825.00 | 917.00 | 917.00 | 4.09% | 15,095,300 |
| Nov 13, 2025 | 966.00 | 1,150.00 | 856.00 | 881.00 | 881.00 | -1.45% | 13,781,950 |
| Nov 12, 2025 | 730.00 | 894.00 | 721.00 | 894.00 | 894.00 | 29.94% | 14,528,270 |
| Nov 11, 2025 | 632.00 | 790.00 | 632.00 | 688.00 | 688.00 | 9.21% | 14,191,360 |
| Nov 10, 2025 | 593.00 | 755.00 | 593.00 | 630.00 | 630.00 | 8.43% | 13,667,320 |
| Nov 7, 2025 | 604.00 | 604.00 | 571.00 | 581.00 | 581.00 | - | 101,011 |
| Nov 6, 2025 | 602.00 | 609.00 | 580.00 | 581.00 | 581.00 | -0.68% | 67,873 |
| Nov 5, 2025 | 584.00 | 595.00 | 568.00 | 585.00 | 585.00 | 0.17% | 98,093 |
| Nov 4, 2025 | 568.00 | 610.00 | 568.00 | 584.00 | 584.00 | 2.82% | 203,132 |
| Nov 3, 2025 | 600.00 | 602.00 | 562.00 | 568.00 | 568.00 | -4.86% | 383,752 |
| Oct 31, 2025 | 603.00 | 615.00 | 597.00 | 597.00 | 597.00 | -1.00% | 86,297 |
| Oct 30, 2025 | 600.00 | 605.00 | 591.00 | 603.00 | 603.00 | 0.50% | 119,046 |
| Oct 29, 2025 | 605.00 | 610.00 | 598.00 | 600.00 | 600.00 | -0.99% | 127,857 |
| Oct 28, 2025 | 610.00 | 618.00 | 597.00 | 606.00 | 606.00 | -0.66% | 117,736 |
| Oct 27, 2025 | 616.00 | 616.00 | 598.00 | 610.00 | 610.00 | 0.99% | 253,253 |
| Oct 24, 2025 | 618.00 | 619.00 | 602.00 | 604.00 | 604.00 | -0.66% | 181,951 |
| Oct 23, 2025 | 621.00 | 621.00 | 603.00 | 608.00 | 608.00 | -1.14% | 64,243 |
| Oct 22, 2025 | 615.00 | 623.00 | 604.00 | 615.00 | 615.00 | 0.65% | 80,417 |
| Oct 21, 2025 | 607.00 | 689.00 | 606.00 | 611.00 | 611.00 | 0.66% | 842,718 |
| Oct 20, 2025 | 610.00 | 616.00 | 602.00 | 607.00 | 607.00 | 0.83% | 142,670 |
| Oct 17, 2025 | 601.00 | 612.00 | 593.00 | 602.00 | 602.00 | 0.17% | 87,455 |
| Oct 16, 2025 | 625.00 | 625.00 | 594.00 | 601.00 | 601.00 | -2.75% | 258,125 |
| Oct 15, 2025 | 621.00 | 631.00 | 615.00 | 618.00 | 618.00 | -0.48% | 106,448 |
| Oct 14, 2025 | 629.00 | 648.00 | 610.00 | 621.00 | 621.00 | -1.27% | 136,924 |
| Oct 13, 2025 | 615.00 | 644.00 | 613.00 | 629.00 | 629.00 | 2.28% | 108,920 |
| Oct 10, 2025 | 614.00 | 649.00 | 608.00 | 615.00 | 615.00 | 0.16% | 213,391 |