Skip to main content
EcoGlow Co., Ltd. (KOSDAQ:159910)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,000.00
+410.00 (11.42%)
At close: Apr 8, 2026

EcoGlow Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20263,575.004,000.003,550.004,000.004,000.0011.42%122,206
Apr 7, 20263,550.003,885.003,550.003,590.003,590.001.13%68,445
Apr 6, 20263,645.003,860.003,415.003,550.003,550.00-2.61%32,004
Apr 3, 20263,530.003,700.003,460.003,645.003,645.005.50%26,102
Apr 2, 20263,620.003,620.003,455.003,455.003,455.00-4.43%17,337
Apr 1, 20263,550.003,625.003,500.003,615.003,615.000.84%11,949
Mar 31, 20263,540.003,650.003,335.003,585.003,585.000.42%42,144
Mar 30, 20263,750.003,885.003,445.003,570.003,570.00-3.25%49,999
Mar 27, 20263,715.003,900.003,600.003,690.003,690.00-19,271
Mar 26, 20263,780.003,820.003,640.003,690.003,690.00-2.64%28,305
Mar 25, 20263,725.003,825.003,540.003,790.003,790.000.40%47,241
Mar 24, 20263,485.003,775.003,295.003,775.003,775.007.24%88,220
Mar 23, 20263,370.003,520.003,225.003,520.003,520.004.30%60,577
Mar 20, 20263,145.003,375.003,145.003,375.003,375.007.31%24,756
Mar 19, 20263,230.003,230.003,065.003,145.003,145.00-2.63%11,021
Mar 18, 20263,390.003,390.003,190.003,230.003,230.00-4.72%31,169
Mar 17, 20263,520.003,520.003,370.003,390.003,390.00-3.69%24,435
Mar 16, 20263,490.003,575.003,330.003,520.003,520.000.57%40,486
Mar 13, 20263,350.003,500.003,130.003,500.003,500.003.24%67,449
Mar 12, 20263,400.003,400.003,050.003,390.003,390.005.28%43,365
Mar 11, 20263,020.003,220.002,890.003,220.003,220.005.92%46,619
Mar 10, 20263,090.003,490.003,015.003,040.003,040.00-1.30%138,432
Mar 9, 20263,025.003,095.002,915.003,080.003,080.001.82%54,920
Mar 6, 20263,055.003,135.002,950.003,025.003,025.00-0.98%32,260
Mar 5, 20262,905.003,095.002,905.003,055.003,055.005.53%77,518
Mar 4, 20262,860.003,035.002,855.002,895.002,895.00-3.02%114,821
Mar 3, 20263,100.003,150.002,880.002,985.002,985.00-4.48%82,598
Feb 27, 20262,910.003,225.002,860.003,125.003,125.007.39%213,862
Feb 26, 20263,095.003,105.002,805.002,910.002,910.00-3.16%111,925
Feb 25, 20262,895.003,535.002,770.003,005.003,005.009.67%1,272,599
Feb 24, 20262,850.002,850.002,670.002,740.002,740.00-2.32%56,320
Feb 23, 20262,630.003,040.002,570.002,805.002,805.009.14%288,682
Feb 20, 20262,480.003,065.002,480.002,570.002,570.003.63%421,174
Feb 19, 20262,590.002,655.002,335.002,480.002,480.00-4.25%138,483
Feb 13, 20262,730.002,795.002,590.002,590.002,590.00-7.00%61,738
Feb 12, 20262,735.002,810.002,700.002,785.002,785.001.83%45,041
Feb 11, 20262,905.002,905.002,645.002,735.002,735.00-5.03%90,758
Feb 10, 20262,985.003,010.002,875.002,880.002,880.00-3.52%44,594
Feb 9, 20262,995.003,150.002,910.002,985.002,985.00-0.33%38,879
Feb 6, 20262,960.003,000.002,890.002,995.002,995.000.34%27,039
Feb 5, 20263,020.003,030.002,950.002,985.002,985.00-1.16%23,973
Feb 4, 20263,050.003,145.003,015.003,020.003,020.00-0.98%17,353
Feb 3, 20262,995.003,085.002,935.003,050.003,050.002.69%42,754
Feb 2, 20263,035.003,035.002,905.002,970.002,970.00-1.33%42,613
Jan 30, 20263,100.003,145.002,980.003,010.003,010.00-2.27%48,819
Jan 29, 20263,125.003,195.002,985.003,080.003,080.00-1.28%46,845
Jan 28, 20263,025.003,250.003,025.003,120.003,120.003.14%43,258
Jan 27, 20263,040.003,050.003,000.003,025.003,025.00-0.49%28,610
Jan 26, 20263,015.003,065.002,975.003,040.003,040.000.83%27,146
Jan 23, 20263,045.003,075.002,995.003,015.003,015.00-0.99%35,726
Jan 22, 20263,025.003,085.003,000.003,045.003,045.00-0.65%65,426
Jan 21, 20263,150.003,150.003,000.003,065.003,065.00-2.85%48,845
Jan 20, 20263,400.003,400.003,020.003,155.003,155.00-7.21%151,463
Jan 19, 20263,450.003,520.003,370.003,400.003,400.00-1.45%45,782
Jan 16, 20263,530.003,595.003,300.003,450.003,450.00-2.27%61,993
Jan 15, 20263,715.003,830.003,525.003,530.003,530.00-4.98%56,407
Jan 14, 20263,625.003,760.003,615.003,715.003,715.001.78%22,752
Jan 13, 20263,830.003,865.003,500.003,650.003,650.00-4.70%45,886
Jan 12, 20263,915.003,915.003,825.003,830.003,830.00-0.52%13,002
Jan 9, 20263,805.003,890.003,795.003,850.003,850.000.52%21,757
Jan 8, 20263,745.003,890.003,745.003,830.003,830.00-0.65%27,995
Jan 7, 20263,925.004,075.003,720.003,855.003,855.00-2.65%43,518
Jan 6, 20264,100.004,100.003,825.003,960.003,960.00-1.25%60,671
Jan 5, 20263,660.004,065.003,600.004,010.004,010.009.56%132,077
Jan 2, 20263,530.003,690.003,505.003,660.003,660.003.98%54,757
Dec 30, 20253,595.003,660.003,510.003,520.003,520.00-2.09%15,697
Dec 29, 20253,485.003,615.003,475.003,595.003,595.003.16%40,392
Dec 26, 20253,485.003,615.003,460.003,485.003,485.000.14%46,491
Dec 24, 20253,350.003,595.003,340.003,480.003,480.003.26%45,787
Dec 23, 20253,500.003,500.003,320.003,370.003,370.00-2.18%21,502
Dec 22, 20253,500.003,570.003,440.003,445.003,445.00-1.99%13,953
Dec 19, 20253,505.003,620.003,350.003,515.003,515.00-0.14%19,163
Dec 18, 20253,400.003,575.003,325.003,520.003,520.003.38%33,974
Dec 17, 20253,390.003,495.003,250.003,405.003,405.000.59%27,564
Dec 16, 20253,465.003,550.003,355.003,385.003,385.00-2.31%32,694
Dec 15, 20253,530.003,585.003,465.003,465.003,465.00-1.84%22,993
Dec 12, 20253,515.003,565.003,450.003,530.003,530.000.57%19,739
Dec 11, 20253,425.003,600.003,425.003,510.003,510.002.48%34,307
Dec 10, 20253,510.003,645.003,410.003,425.003,425.00-2.42%42,026
Dec 9, 20253,650.003,685.003,480.003,510.003,510.00-3.84%41,917
Dec 8, 20253,600.003,800.003,600.003,650.003,650.001.53%82,506
Dec 5, 20253,560.003,660.003,550.003,595.003,595.001.41%43,899
Dec 4, 20253,645.003,645.003,535.003,545.003,545.00-1.66%57,150
Dec 3, 20253,625.003,650.003,575.003,605.003,605.00-0.55%46,052
Dec 2, 20253,595.003,735.003,550.003,625.003,625.00-0.14%49,276
Dec 1, 20253,655.003,865.003,565.003,630.003,630.001.26%94,632
Nov 28, 20253,590.003,635.003,550.003,585.003,585.00-0.14%66,021
Nov 27, 20253,585.003,660.003,550.003,590.003,590.000.14%57,605
Nov 26, 20253,530.003,840.003,490.003,585.003,585.001.56%164,495
Nov 25, 20253,690.003,740.003,520.003,530.003,530.00-3.81%89,480
Nov 24, 20253,600.003,945.003,470.003,670.003,670.006.53%339,844
Nov 21, 20253,550.003,750.003,440.003,445.003,445.00-3.09%168,141
Nov 20, 20253,585.003,725.003,520.003,555.003,555.00-1.52%117,747
Nov 19, 20253,845.003,995.003,485.003,610.003,610.00-6.23%288,475
Nov 18, 20254,035.004,125.003,750.003,850.003,850.00-4.11%287,092
Nov 17, 20254,475.004,475.003,955.004,015.004,015.00-12.43%656,081
Nov 14, 20254,405.005,175.004,125.004,585.004,585.004.09%3,019,060
Nov 13, 20254,830.005,750.004,280.004,405.004,405.00-1.45%2,756,390
Nov 12, 20253,650.004,470.003,605.004,470.004,470.0029.94%2,905,654
Nov 11, 20253,160.003,950.003,160.003,440.003,440.009.21%2,838,272