Echomarketing Co.,Ltd. (KOSDAQ:230360)
South Korea
· Delayed Price · Currency is KRW 10,760
+40 (0.37%)
At close: Dec 5, 2025
Echomarketing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,850.00 | 10,850.00 | 10,620.00 | 10,760.00 | 10,760.00 | 0.37% | 44,808 |
| Dec 4, 2025 | 10,970.00 | 10,970.00 | 10,670.00 | 10,720.00 | 10,720.00 | -1.83% | 78,586 |
| Dec 3, 2025 | 11,120.00 | 11,120.00 | 10,890.00 | 10,920.00 | 10,920.00 | -0.91% | 63,131 |
| Dec 2, 2025 | 11,220.00 | 11,220.00 | 10,900.00 | 11,020.00 | 11,020.00 | -0.81% | 36,800 |
| Dec 1, 2025 | 11,240.00 | 11,370.00 | 11,060.00 | 11,110.00 | 11,110.00 | -0.09% | 63,890 |
| Nov 28, 2025 | 11,250.00 | 11,250.00 | 10,990.00 | 11,120.00 | 11,120.00 | 0.82% | 31,268 |
| Nov 27, 2025 | 11,170.00 | 11,200.00 | 11,010.00 | 11,030.00 | 11,030.00 | 0.09% | 24,170 |
| Nov 26, 2025 | 10,880.00 | 11,050.00 | 10,830.00 | 11,020.00 | 11,020.00 | 1.85% | 37,643 |
| Nov 25, 2025 | 10,990.00 | 11,030.00 | 10,780.00 | 10,820.00 | 10,820.00 | -0.28% | 55,536 |
| Nov 24, 2025 | 11,200.00 | 11,200.00 | 10,790.00 | 10,850.00 | 10,850.00 | -0.37% | 41,988 |
| Nov 21, 2025 | 10,740.00 | 11,000.00 | 10,740.00 | 10,890.00 | 10,890.00 | -1.36% | 39,529 |
| Nov 20, 2025 | 10,690.00 | 11,090.00 | 10,690.00 | 11,040.00 | 11,040.00 | 3.27% | 86,587 |
| Nov 19, 2025 | 10,660.00 | 10,890.00 | 10,530.00 | 10,690.00 | 10,690.00 | 0.38% | 106,304 |
| Nov 18, 2025 | 11,190.00 | 11,310.00 | 10,560.00 | 10,650.00 | 10,650.00 | -3.62% | 286,737 |
| Nov 17, 2025 | 11,150.00 | 11,180.00 | 10,690.00 | 11,050.00 | 11,050.00 | -0.81% | 118,010 |
| Nov 14, 2025 | 11,140.00 | 11,420.00 | 10,970.00 | 11,140.00 | 11,140.00 | - | 145,860 |
| Nov 13, 2025 | 11,250.00 | 11,330.00 | 11,110.00 | 11,140.00 | 11,140.00 | -0.98% | 168,867 |
| Nov 12, 2025 | 11,350.00 | 11,490.00 | 11,160.00 | 11,250.00 | 11,250.00 | -0.88% | 163,218 |
| Nov 11, 2025 | 11,690.00 | 11,700.00 | 11,280.00 | 11,350.00 | 11,350.00 | -1.90% | 118,699 |
| Nov 10, 2025 | 11,220.00 | 11,660.00 | 11,220.00 | 11,570.00 | 11,570.00 | 3.12% | 57,767 |
| Nov 7, 2025 | 11,670.00 | 11,730.00 | 11,170.00 | 11,220.00 | 11,220.00 | -4.02% | 120,896 |
| Nov 6, 2025 | 11,410.00 | 11,850.00 | 11,400.00 | 11,690.00 | 11,690.00 | 2.54% | 71,364 |
| Nov 5, 2025 | 11,480.00 | 11,480.00 | 11,160.00 | 11,400.00 | 11,400.00 | -0.70% | 86,798 |
| Nov 4, 2025 | 11,450.00 | 11,790.00 | 11,320.00 | 11,480.00 | 11,480.00 | 0.26% | 77,193 |
| Nov 3, 2025 | 11,590.00 | 11,600.00 | 11,020.00 | 11,450.00 | 11,450.00 | -1.12% | 83,459 |
| Oct 31, 2025 | 11,460.00 | 11,600.00 | 11,340.00 | 11,580.00 | 11,580.00 | 1.14% | 58,493 |
| Oct 30, 2025 | 11,870.00 | 12,000.00 | 11,290.00 | 11,450.00 | 11,450.00 | -3.54% | 275,168 |
| Oct 29, 2025 | 12,200.00 | 12,250.00 | 11,785.00 | 11,870.00 | 11,870.00 | -2.55% | 150,701 |
| Oct 28, 2025 | 11,930.00 | 12,190.00 | 11,860.00 | 12,180.00 | 12,180.00 | 2.27% | 92,558 |
| Oct 27, 2025 | 11,930.00 | 12,020.00 | 11,790.00 | 11,910.00 | 11,910.00 | -0.17% | 133,059 |
| Oct 24, 2025 | 12,070.00 | 12,270.00 | 11,820.00 | 11,930.00 | 11,930.00 | -0.42% | 159,447 |
| Oct 23, 2025 | 12,200.00 | 12,220.00 | 11,930.00 | 11,980.00 | 11,980.00 | -1.80% | 143,276 |
| Oct 22, 2025 | 12,310.00 | 12,320.00 | 12,090.00 | 12,200.00 | 12,200.00 | -0.89% | 92,231 |
| Oct 21, 2025 | 12,370.00 | 12,580.00 | 12,110.00 | 12,310.00 | 12,310.00 | -0.49% | 91,185 |
| Oct 20, 2025 | 12,400.00 | 12,540.00 | 12,190.00 | 12,370.00 | 12,370.00 | -0.24% | 54,371 |
| Oct 17, 2025 | 12,630.00 | 12,850.00 | 12,300.00 | 12,400.00 | 12,400.00 | -1.67% | 197,966 |
| Oct 16, 2025 | 13,490.00 | 13,500.00 | 12,610.00 | 12,610.00 | 12,610.00 | -6.52% | 178,641 |
| Oct 15, 2025 | 13,500.00 | 13,500.00 | 12,900.00 | 13,490.00 | 13,490.00 | 0.67% | 445,623 |
| Oct 14, 2025 | 12,950.00 | 13,500.00 | 12,950.00 | 13,400.00 | 13,400.00 | 3.47% | 150,297 |
| Oct 13, 2025 | 13,090.00 | 13,190.00 | 12,730.00 | 12,950.00 | 12,950.00 | -2.56% | 93,048 |
| Oct 10, 2025 | 12,880.00 | 13,290.00 | 12,700.00 | 13,290.00 | 13,290.00 | 4.65% | 237,190 |
| Oct 2, 2025 | 13,100.00 | 13,180.00 | 12,490.00 | 12,700.00 | 12,700.00 | -2.76% | 249,871 |
| Oct 1, 2025 | 12,900.00 | 13,170.00 | 12,770.00 | 13,060.00 | 13,060.00 | 1.95% | 98,053 |
| Sep 30, 2025 | 13,310.00 | 13,350.00 | 12,690.00 | 12,810.00 | 12,810.00 | -3.61% | 233,756 |
| Sep 29, 2025 | 13,400.00 | 13,570.00 | 12,930.00 | 13,290.00 | 13,290.00 | -2.92% | 204,504 |
| Sep 26, 2025 | 13,790.00 | 13,850.00 | 13,490.00 | 13,690.00 | 13,070.00 | -0.73% | 79,352 |
| Sep 25, 2025 | 13,930.00 | 14,010.00 | 13,650.00 | 13,790.00 | 13,165.47 | -1.01% | 88,638 |
| Sep 24, 2025 | 13,920.00 | 14,000.00 | 13,780.00 | 13,930.00 | 13,299.13 | 0.07% | 56,346 |
| Sep 23, 2025 | 14,310.00 | 14,310.00 | 13,910.00 | 13,920.00 | 13,289.58 | -2.73% | 80,722 |
| Sep 22, 2025 | 14,400.00 | 14,620.00 | 14,240.00 | 14,310.00 | 13,661.92 | -0.07% | 133,192 |
| Sep 19, 2025 | 14,170.00 | 14,360.00 | 14,040.00 | 14,320.00 | 13,671.47 | 1.20% | 99,347 |
| Sep 18, 2025 | 14,230.00 | 14,390.00 | 14,050.00 | 14,150.00 | 13,509.17 | -0.56% | 78,122 |
| Sep 17, 2025 | 13,840.00 | 14,330.00 | 13,700.00 | 14,230.00 | 13,585.54 | 2.89% | 148,084 |
| Sep 16, 2025 | 14,140.00 | 14,400.00 | 13,800.00 | 13,830.00 | 13,203.66 | -2.19% | 186,153 |
| Sep 15, 2025 | 14,160.00 | 14,350.00 | 14,070.00 | 14,140.00 | 13,499.62 | -0.14% | 120,423 |
| Sep 12, 2025 | 13,620.00 | 14,510.00 | 13,620.00 | 14,160.00 | 13,518.71 | 4.04% | 381,091 |
| Sep 11, 2025 | 13,640.00 | 13,750.00 | 13,300.00 | 13,610.00 | 12,993.62 | - | 123,250 |
| Sep 10, 2025 | 13,280.00 | 13,610.00 | 13,280.00 | 13,610.00 | 12,993.62 | 2.48% | 151,901 |
| Sep 9, 2025 | 13,150.00 | 13,590.00 | 13,150.00 | 13,280.00 | 12,678.57 | 0.84% | 251,920 |
| Sep 8, 2025 | 13,030.00 | 13,400.00 | 12,930.00 | 13,170.00 | 12,573.55 | 0.38% | 203,913 |
| Sep 5, 2025 | 13,010.00 | 13,210.00 | 12,720.00 | 13,120.00 | 12,525.81 | 0.85% | 165,540 |
| Sep 4, 2025 | 12,810.00 | 13,100.00 | 12,810.00 | 13,010.00 | 12,420.80 | 1.64% | 147,502 |
| Sep 3, 2025 | 12,770.00 | 13,240.00 | 12,570.00 | 12,800.00 | 12,220.31 | -0.31% | 263,128 |
| Sep 2, 2025 | 13,410.00 | 13,740.00 | 12,750.00 | 12,840.00 | 12,258.50 | -5.38% | 321,582 |
| Sep 1, 2025 | 13,900.00 | 13,900.00 | 13,320.00 | 13,570.00 | 12,955.43 | -1.38% | 140,325 |
| Aug 29, 2025 | 13,500.00 | 13,870.00 | 13,410.00 | 13,760.00 | 13,136.83 | 1.70% | 311,817 |
| Aug 28, 2025 | 13,720.00 | 13,900.00 | 13,460.00 | 13,530.00 | 12,917.25 | -1.38% | 106,434 |
| Aug 27, 2025 | 13,920.00 | 13,920.00 | 13,490.00 | 13,720.00 | 13,098.64 | -1.44% | 239,984 |
| Aug 26, 2025 | 13,920.00 | 14,080.00 | 13,700.00 | 13,920.00 | 13,289.58 | -0.43% | 170,244 |
| Aug 25, 2025 | 13,810.00 | 14,280.00 | 13,790.00 | 13,980.00 | 13,346.87 | 1.45% | 258,685 |
| Aug 22, 2025 | 13,990.00 | 14,000.00 | 13,530.00 | 13,780.00 | 13,155.92 | -1.50% | 185,616 |
| Aug 21, 2025 | 13,910.00 | 14,190.00 | 13,610.00 | 13,990.00 | 13,356.41 | 0.21% | 297,204 |
| Aug 20, 2025 | 13,360.00 | 14,160.00 | 13,220.00 | 13,960.00 | 13,327.77 | 2.57% | 480,310 |
| Aug 19, 2025 | 13,830.00 | 14,040.00 | 13,450.00 | 13,610.00 | 12,993.62 | -2.51% | 316,265 |
| Aug 18, 2025 | 14,220.00 | 14,420.00 | 13,860.00 | 13,960.00 | 13,327.77 | -2.38% | 605,801 |
| Aug 14, 2025 | 14,410.00 | 15,270.00 | 14,000.00 | 14,300.00 | 13,652.37 | -1.24% | 937,858 |
| Aug 13, 2025 | 14,550.00 | 15,360.00 | 14,080.00 | 14,480.00 | 13,824.22 | -0.41% | 1,269,074 |
| Aug 12, 2025 | 13,390.00 | 15,490.00 | 13,090.00 | 14,540.00 | 13,881.50 | 15.40% | 4,931,254 |
| Aug 11, 2025 | 11,090.00 | 12,600.00 | 10,570.00 | 12,600.00 | 12,029.36 | 13.11% | 653,383 |
| Aug 8, 2025 | 11,060.00 | 11,190.00 | 10,930.00 | 11,140.00 | 10,635.49 | -0.09% | 82,534 |
| Aug 7, 2025 | 10,670.00 | 11,260.00 | 10,670.00 | 11,150.00 | 10,645.03 | 3.53% | 106,920 |
| Aug 6, 2025 | 10,630.00 | 11,070.00 | 10,620.00 | 10,770.00 | 10,282.24 | -0.28% | 94,678 |
| Aug 5, 2025 | 10,890.00 | 11,020.00 | 10,630.00 | 10,800.00 | 10,310.88 | -0.64% | 120,091 |
| Aug 4, 2025 | 10,650.00 | 11,250.00 | 10,550.00 | 10,870.00 | 10,377.71 | 2.07% | 256,206 |
| Aug 1, 2025 | 11,470.00 | 11,490.00 | 10,400.00 | 10,650.00 | 10,167.68 | -7.79% | 244,602 |
| Jul 31, 2025 | 10,880.00 | 11,590.00 | 10,850.00 | 11,550.00 | 11,026.92 | 5.96% | 347,205 |
| Jul 30, 2025 | 10,480.00 | 10,940.00 | 10,320.00 | 10,900.00 | 10,406.36 | 4.81% | 252,805 |
| Jul 29, 2025 | 10,060.00 | 10,490.00 | 9,970.00 | 10,400.00 | 9,929.00 | 3.69% | 163,286 |
| Jul 28, 2025 | 10,230.00 | 10,290.00 | 9,910.00 | 10,030.00 | 9,575.76 | -2.24% | 166,605 |
| Jul 25, 2025 | 10,400.00 | 10,550.00 | 10,180.00 | 10,260.00 | 9,795.34 | -2.19% | 135,655 |
| Jul 24, 2025 | 10,370.00 | 10,490.00 | 10,160.00 | 10,490.00 | 10,014.92 | 3.25% | 220,047 |
| Jul 23, 2025 | 10,520.00 | 10,600.00 | 10,010.00 | 10,160.00 | 9,699.87 | -3.51% | 271,946 |
| Jul 22, 2025 | 10,150.00 | 10,580.00 | 10,150.00 | 10,530.00 | 10,053.11 | 3.64% | 252,736 |
| Jul 21, 2025 | 10,140.00 | 10,650.00 | 10,140.00 | 10,160.00 | 9,699.87 | -0.59% | 250,231 |
| Jul 18, 2025 | 10,200.00 | 10,390.00 | 10,010.00 | 10,220.00 | 9,757.15 | 0.20% | 169,746 |
| Jul 17, 2025 | 10,250.00 | 10,490.00 | 10,070.00 | 10,200.00 | 9,738.06 | -2.30% | 318,691 |
| Jul 16, 2025 | 9,500.00 | 10,530.00 | 9,420.00 | 10,440.00 | 9,967.19 | 13.97% | 1,318,773 |
| Jul 15, 2025 | 9,200.00 | 9,250.00 | 9,070.00 | 9,160.00 | 8,745.16 | -1.19% | 79,397 |
| Jul 14, 2025 | 9,220.00 | 9,320.00 | 9,140.00 | 9,270.00 | 8,850.18 | - | 45,273 |
| Jul 11, 2025 | 9,300.00 | 9,370.00 | 9,220.00 | 9,270.00 | 8,850.18 | -0.32% | 48,081 |