EcoGlow Co., Ltd. (KOSDAQ:159910)
South Korea
· Delayed Price · Currency is KRW 719.00
+10.00 (1.41%)
At close: Dec 5, 2025
EcoGlow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 608.00 | 622.00 | 601.00 | 614.00 | 614.00 | -1.44% | 186,497 |
| Oct 1, 2025 | 627.00 | 645.00 | 617.00 | 623.00 | 623.00 | -0.80% | 167,224 |
| Sep 30, 2025 | 645.00 | 657.00 | 618.00 | 628.00 | 628.00 | -1.88% | 217,287 |
| Sep 29, 2025 | 644.00 | 680.00 | 624.00 | 640.00 | 640.00 | -1.54% | 550,324 |
| Sep 26, 2025 | 701.00 | 703.00 | 641.00 | 650.00 | 650.00 | -9.09% | 490,865 |
| Sep 25, 2025 | 716.00 | 770.00 | 656.00 | 715.00 | 715.00 | 0.28% | 2,204,534 |
| Sep 24, 2025 | 865.00 | 867.00 | 704.00 | 713.00 | 713.00 | -9.86% | 5,096,395 |
| Sep 23, 2025 | 620.00 | 791.00 | 620.00 | 791.00 | 791.00 | 29.89% | 9,452,654 |
| Sep 22, 2025 | 654.00 | 665.00 | 609.00 | 609.00 | 609.00 | -6.74% | 200,017 |
| Sep 19, 2025 | 657.00 | 676.00 | 646.00 | 653.00 | 653.00 | -0.61% | 88,564 |
| Sep 18, 2025 | 654.00 | 686.00 | 647.00 | 657.00 | 657.00 | 0.46% | 138,914 |
| Sep 17, 2025 | 689.00 | 689.00 | 645.00 | 654.00 | 654.00 | -5.08% | 111,498 |
| Sep 16, 2025 | 695.00 | 708.00 | 687.00 | 689.00 | 689.00 | -0.86% | 55,510 |
| Sep 15, 2025 | 714.00 | 714.00 | 691.00 | 695.00 | 695.00 | -2.66% | 57,466 |
| Sep 12, 2025 | 695.00 | 789.00 | 695.00 | 714.00 | 714.00 | 2.73% | 363,296 |
| Sep 11, 2025 | 679.00 | 721.00 | 679.00 | 695.00 | 695.00 | 2.36% | 65,518 |
| Sep 10, 2025 | 680.00 | 688.00 | 669.00 | 679.00 | 679.00 | -0.15% | 51,771 |
| Sep 9, 2025 | 680.00 | 704.00 | 671.00 | 680.00 | 680.00 | - | 67,343 |
| Sep 8, 2025 | 686.00 | 700.00 | 675.00 | 680.00 | 680.00 | 0.59% | 106,820 |
| Sep 5, 2025 | 710.00 | 710.00 | 644.00 | 676.00 | 676.00 | -4.79% | 123,258 |
| Sep 4, 2025 | 703.00 | 710.00 | 658.00 | 710.00 | 710.00 | 0.14% | 99,419 |
| Sep 3, 2025 | 700.00 | 741.00 | 679.00 | 709.00 | 709.00 | 1.58% | 192,659 |
| Sep 2, 2025 | 635.00 | 743.00 | 635.00 | 698.00 | 698.00 | 10.09% | 791,011 |
| Sep 1, 2025 | 617.00 | 704.00 | 605.00 | 634.00 | 634.00 | 2.76% | 553,548 |
| Aug 29, 2025 | 599.00 | 625.00 | 579.00 | 617.00 | 617.00 | 3.01% | 567,823 |
| Aug 28, 2025 | 741.00 | 750.00 | 536.00 | 599.00 | 599.00 | -20.24% | 4,083,161 |
| Aug 27, 2025 | 798.00 | 798.00 | 740.00 | 751.00 | 751.00 | -5.30% | 187,889 |
| Aug 26, 2025 | 806.00 | 812.00 | 790.00 | 793.00 | 793.00 | -1.12% | 34,204 |
| Aug 25, 2025 | 802.00 | 812.00 | 794.00 | 802.00 | 802.00 | - | 58,414 |
| Aug 22, 2025 | 793.00 | 821.00 | 791.00 | 802.00 | 802.00 | - | 19,889 |
| Aug 21, 2025 | 806.00 | 807.00 | 763.00 | 802.00 | 802.00 | -0.50% | 54,118 |
| Aug 20, 2025 | 816.00 | 825.00 | 799.00 | 806.00 | 806.00 | -1.23% | 37,261 |
| Aug 19, 2025 | 820.00 | 830.00 | 801.00 | 816.00 | 816.00 | -0.49% | 58,508 |
| Aug 18, 2025 | 824.00 | 830.00 | 808.00 | 820.00 | 820.00 | -0.49% | 34,554 |
| Aug 14, 2025 | 824.00 | 850.00 | 821.00 | 824.00 | 824.00 | - | 42,864 |
| Aug 13, 2025 | 825.00 | 833.00 | 818.00 | 824.00 | 824.00 | -0.48% | 44,898 |
| Aug 12, 2025 | 818.00 | 839.00 | 818.00 | 828.00 | 828.00 | 1.22% | 42,163 |
| Aug 11, 2025 | 823.00 | 837.00 | 814.00 | 818.00 | 818.00 | -0.37% | 90,841 |
| Aug 8, 2025 | 832.00 | 850.00 | 821.00 | 821.00 | 821.00 | -1.08% | 110,879 |
| Aug 7, 2025 | 835.00 | 836.00 | 816.00 | 830.00 | 830.00 | -0.12% | 64,275 |
| Aug 6, 2025 | 831.00 | 864.00 | 822.00 | 831.00 | 831.00 | 0.12% | 106,357 |
| Aug 5, 2025 | 834.00 | 865.00 | 823.00 | 830.00 | 830.00 | -0.48% | 54,200 |
| Aug 4, 2025 | 866.00 | 874.00 | 820.00 | 834.00 | 834.00 | -3.02% | 133,942 |
| Aug 1, 2025 | 820.00 | 939.00 | 813.00 | 860.00 | 860.00 | 5.65% | 1,518,144 |
| Jul 31, 2025 | 830.00 | 850.00 | 810.00 | 814.00 | 814.00 | -1.93% | 89,196 |
| Jul 30, 2025 | 850.00 | 850.00 | 827.00 | 830.00 | 830.00 | -0.60% | 68,664 |
| Jul 29, 2025 | 864.00 | 864.00 | 832.00 | 835.00 | 835.00 | -2.11% | 115,445 |
| Jul 28, 2025 | 822.00 | 904.00 | 822.00 | 853.00 | 853.00 | 3.77% | 356,562 |
| Jul 25, 2025 | 879.00 | 879.00 | 819.00 | 822.00 | 822.00 | -4.08% | 274,908 |
| Jul 24, 2025 | 866.00 | 875.00 | 852.00 | 857.00 | 857.00 | -1.04% | 80,014 |
| Jul 23, 2025 | 868.00 | 889.00 | 857.00 | 866.00 | 866.00 | -0.23% | 142,588 |
| Jul 22, 2025 | 900.00 | 940.00 | 830.00 | 868.00 | 868.00 | -3.34% | 796,260 |
| Jul 21, 2025 | 840.00 | 901.00 | 840.00 | 898.00 | 898.00 | 5.03% | 448,046 |
| Jul 18, 2025 | 835.00 | 855.00 | 813.00 | 855.00 | 855.00 | 2.15% | 271,407 |
| Jul 17, 2025 | 843.00 | 863.00 | 790.00 | 837.00 | 837.00 | -0.71% | 514,982 |
| Jul 16, 2025 | 781.00 | 907.00 | 769.00 | 843.00 | 843.00 | 9.62% | 2,907,520 |
| Jul 15, 2025 | 740.00 | 945.00 | 723.00 | 769.00 | 769.00 | 5.49% | 4,057,735 |
| Jul 14, 2025 | 731.00 | 745.00 | 723.00 | 729.00 | 729.00 | -0.27% | 108,618 |
| Jul 11, 2025 | 752.00 | 752.00 | 730.00 | 731.00 | 731.00 | -0.14% | 41,278 |