EcoPro BM Co., Ltd. (KOSDAQ:247540)
South Korea
· Delayed Price · Currency is KRW 159,700
+1,800 (1.14%)
At close: Dec 5, 2025
EcoPro BM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 156,900.00 | 162,400.00 | 156,900.00 | 159,700.00 | 159,700.00 | 1.14% | 441,624 |
| Dec 4, 2025 | 158,200.00 | 164,000.00 | 155,700.00 | 157,900.00 | 157,900.00 | 0.64% | 386,834 |
| Dec 3, 2025 | 160,000.00 | 160,900.00 | 156,600.00 | 156,900.00 | 156,900.00 | -1.44% | 230,819 |
| Dec 2, 2025 | 158,800.00 | 159,600.00 | 156,000.00 | 159,200.00 | 159,200.00 | 0.19% | 351,622 |
| Dec 1, 2025 | 154,100.00 | 163,000.00 | 153,800.00 | 158,900.00 | 158,900.00 | 6.00% | 937,384 |
| Nov 28, 2025 | 151,900.00 | 154,700.00 | 148,000.00 | 149,900.00 | 149,900.00 | 1.97% | 379,594 |
| Nov 27, 2025 | 150,700.00 | 150,800.00 | 146,800.00 | 147,000.00 | 147,000.00 | -2.00% | 237,991 |
| Nov 26, 2025 | 139,200.00 | 150,000.00 | 139,200.00 | 150,000.00 | 150,000.00 | 9.17% | 509,222 |
| Nov 25, 2025 | 141,600.00 | 143,500.00 | 136,500.00 | 137,400.00 | 137,400.00 | -0.79% | 218,794 |
| Nov 24, 2025 | 139,900.00 | 140,100.00 | 134,200.00 | 138,500.00 | 138,500.00 | 0.22% | 442,641 |
| Nov 21, 2025 | 138,400.00 | 141,600.00 | 137,600.00 | 138,200.00 | 138,200.00 | -4.82% | 288,050 |
| Nov 20, 2025 | 146,200.00 | 148,800.00 | 144,700.00 | 145,200.00 | 145,200.00 | 1.18% | 245,476 |
| Nov 19, 2025 | 145,000.00 | 146,200.00 | 139,300.00 | 143,500.00 | 143,500.00 | -1.03% | 412,954 |
| Nov 18, 2025 | 155,000.00 | 155,900.00 | 145,000.00 | 145,000.00 | 145,000.00 | -6.09% | 390,511 |
| Nov 17, 2025 | 153,400.00 | 157,500.00 | 151,000.00 | 154,400.00 | 154,400.00 | 2.52% | 337,973 |
| Nov 14, 2025 | 155,100.00 | 156,400.00 | 150,300.00 | 150,600.00 | 150,600.00 | -5.88% | 370,728 |
| Nov 13, 2025 | 155,200.00 | 160,200.00 | 153,200.00 | 160,000.00 | 160,000.00 | 3.03% | 578,111 |
| Nov 12, 2025 | 155,600.00 | 157,000.00 | 152,300.00 | 155,300.00 | 155,300.00 | 1.11% | 316,121 |
| Nov 11, 2025 | 155,400.00 | 162,200.00 | 151,300.00 | 153,600.00 | 153,600.00 | -0.13% | 561,388 |
| Nov 10, 2025 | 151,400.00 | 154,600.00 | 148,600.00 | 153,800.00 | 153,800.00 | 1.79% | 328,529 |
| Nov 7, 2025 | 154,100.00 | 158,500.00 | 148,600.00 | 151,100.00 | 151,100.00 | -4.37% | 488,367 |
| Nov 6, 2025 | 162,100.00 | 164,800.00 | 158,000.00 | 158,000.00 | 158,000.00 | 0.06% | 429,277 |
| Nov 5, 2025 | 159,000.00 | 161,900.00 | 150,500.00 | 157,900.00 | 157,900.00 | -2.41% | 688,684 |
| Nov 4, 2025 | 170,800.00 | 170,900.00 | 161,000.00 | 161,800.00 | 161,800.00 | -1.88% | 725,702 |
| Nov 3, 2025 | 163,600.00 | 165,700.00 | 158,600.00 | 164,900.00 | 164,900.00 | 3.06% | 531,734 |
| Oct 31, 2025 | 158,000.00 | 164,500.00 | 158,000.00 | 160,000.00 | 160,000.00 | -1.60% | 695,197 |
| Oct 30, 2025 | 171,800.00 | 176,700.00 | 162,400.00 | 162,600.00 | 162,600.00 | -5.30% | 893,321 |
| Oct 29, 2025 | 173,200.00 | 174,900.00 | 169,000.00 | 171,700.00 | 171,700.00 | -1.38% | 527,687 |
| Oct 28, 2025 | 171,700.00 | 174,400.00 | 167,000.00 | 174,100.00 | 174,100.00 | 0.69% | 838,564 |
| Oct 27, 2025 | 179,900.00 | 180,000.00 | 169,400.00 | 172,900.00 | 172,900.00 | 0.17% | 5,785,264 |
| Oct 24, 2025 | 161,500.00 | 174,400.00 | 160,800.00 | 172,600.00 | 172,600.00 | 8.28% | 1,653,548 |
| Oct 23, 2025 | 165,600.00 | 166,300.00 | 158,900.00 | 159,400.00 | 159,400.00 | -3.51% | 650,815 |
| Oct 22, 2025 | 161,900.00 | 172,000.00 | 160,800.00 | 165,200.00 | 165,200.00 | 3.38% | 1,381,288 |
| Oct 21, 2025 | 159,000.00 | 166,600.00 | 156,600.00 | 159,800.00 | 159,800.00 | -0.31% | 1,310,912 |
| Oct 20, 2025 | 158,800.00 | 162,800.00 | 153,500.00 | 160,300.00 | 160,300.00 | -0.43% | 1,505,696 |
| Oct 17, 2025 | 145,500.00 | 167,400.00 | 140,400.00 | 161,000.00 | 161,000.00 | 12.59% | 4,990,047 |
| Oct 16, 2025 | 125,500.00 | 143,000.00 | 124,700.00 | 143,000.00 | 143,000.00 | 14.22% | 1,962,739 |
| Oct 15, 2025 | 125,400.00 | 125,500.00 | 121,400.00 | 125,200.00 | 125,200.00 | 1.21% | 443,808 |
| Oct 14, 2025 | 118,300.00 | 123,800.00 | 117,100.00 | 123,700.00 | 123,700.00 | 5.01% | 890,874 |
| Oct 13, 2025 | 111,200.00 | 119,700.00 | 109,500.00 | 117,800.00 | 117,800.00 | 4.90% | 658,396 |
| Oct 10, 2025 | 116,200.00 | 116,500.00 | 112,200.00 | 112,300.00 | 112,300.00 | -3.44% | 438,108 |
| Oct 2, 2025 | 113,800.00 | 116,500.00 | 113,700.00 | 116,300.00 | 116,300.00 | 3.29% | 442,617 |
| Oct 1, 2025 | 113,500.00 | 114,300.00 | 112,000.00 | 112,600.00 | 112,600.00 | -0.35% | 205,555 |
| Sep 30, 2025 | 114,800.00 | 116,000.00 | 112,900.00 | 113,000.00 | 113,000.00 | -2.08% | 277,604 |
| Sep 29, 2025 | 116,100.00 | 116,700.00 | 114,400.00 | 115,400.00 | 115,400.00 | 0.26% | 253,388 |
| Sep 26, 2025 | 118,800.00 | 118,900.00 | 115,100.00 | 115,100.00 | 115,100.00 | -4.40% | 326,714 |
| Sep 25, 2025 | 115,700.00 | 121,500.00 | 115,700.00 | 120,400.00 | 120,400.00 | 4.51% | 603,613 |
| Sep 24, 2025 | 120,600.00 | 120,700.00 | 115,100.00 | 115,200.00 | 115,200.00 | -2.95% | 348,084 |
| Sep 23, 2025 | 118,200.00 | 120,700.00 | 117,700.00 | 118,700.00 | 118,700.00 | 0.51% | 289,084 |
| Sep 22, 2025 | 119,000.00 | 120,600.00 | 117,800.00 | 118,100.00 | 118,100.00 | -0.59% | 281,523 |
| Sep 19, 2025 | 121,800.00 | 122,400.00 | 118,800.00 | 118,800.00 | 118,800.00 | -3.34% | 468,717 |
| Sep 18, 2025 | 122,000.00 | 123,600.00 | 120,000.00 | 122,900.00 | 122,900.00 | 0.99% | 309,243 |
| Sep 17, 2025 | 122,600.00 | 124,700.00 | 121,400.00 | 121,700.00 | 121,700.00 | -0.49% | 355,734 |
| Sep 16, 2025 | 121,700.00 | 122,500.00 | 120,700.00 | 122,300.00 | 122,300.00 | 1.07% | 335,758 |
| Sep 15, 2025 | 120,000.00 | 122,000.00 | 119,300.00 | 121,000.00 | 121,000.00 | 1.68% | 379,217 |
| Sep 12, 2025 | 119,000.00 | 119,500.00 | 117,600.00 | 119,000.00 | 119,000.00 | 1.80% | 352,031 |
| Sep 11, 2025 | 116,100.00 | 117,000.00 | 115,000.00 | 116,900.00 | 116,900.00 | 0.95% | 434,865 |
| Sep 10, 2025 | 116,900.00 | 116,900.00 | 113,900.00 | 115,800.00 | 115,800.00 | -1.78% | 559,560 |
| Sep 9, 2025 | 116,800.00 | 117,900.00 | 116,000.00 | 117,900.00 | 117,900.00 | 1.29% | 236,821 |
| Sep 8, 2025 | 115,100.00 | 119,400.00 | 115,000.00 | 116,400.00 | 116,400.00 | -0.17% | 289,078 |
| Sep 5, 2025 | 118,400.00 | 118,700.00 | 116,500.00 | 116,600.00 | 116,600.00 | -1.10% | 208,701 |
| Sep 4, 2025 | 121,300.00 | 121,700.00 | 117,400.00 | 117,900.00 | 117,900.00 | -0.34% | 288,275 |
| Sep 3, 2025 | 119,900.00 | 120,500.00 | 117,700.00 | 118,300.00 | 118,300.00 | -1.17% | 213,903 |
| Sep 2, 2025 | 120,000.00 | 120,450.00 | 117,300.00 | 119,700.00 | 119,700.00 | -0.17% | 327,687 |
| Sep 1, 2025 | 119,900.00 | 122,800.00 | 119,300.00 | 119,900.00 | 119,900.00 | -1.07% | 228,363 |
| Aug 29, 2025 | 126,800.00 | 126,900.00 | 121,000.00 | 121,200.00 | 121,200.00 | -4.34% | 506,765 |
| Aug 28, 2025 | 131,100.00 | 133,000.00 | 126,100.00 | 126,700.00 | 126,700.00 | -2.84% | 379,462 |
| Aug 27, 2025 | 131,500.00 | 132,400.00 | 130,000.00 | 130,400.00 | 130,400.00 | -0.31% | 229,117 |
| Aug 26, 2025 | 131,600.00 | 132,400.00 | 130,600.00 | 130,800.00 | 130,800.00 | -0.76% | 218,519 |
| Aug 25, 2025 | 131,900.00 | 133,400.00 | 129,300.00 | 131,800.00 | 131,800.00 | 2.81% | 321,228 |
| Aug 22, 2025 | 129,400.00 | 130,100.00 | 127,200.00 | 128,200.00 | 128,200.00 | -1.23% | 253,136 |
| Aug 21, 2025 | 130,300.00 | 130,900.00 | 128,500.00 | 129,800.00 | 129,800.00 | -0.31% | 248,196 |
| Aug 20, 2025 | 128,900.00 | 132,900.00 | 128,500.00 | 130,200.00 | 130,200.00 | -1.29% | 368,863 |
| Aug 19, 2025 | 132,900.00 | 134,100.00 | 129,500.00 | 131,900.00 | 131,900.00 | 0.46% | 528,073 |
| Aug 18, 2025 | 137,500.00 | 137,600.00 | 131,300.00 | 131,300.00 | 131,300.00 | -5.40% | 485,229 |
| Aug 14, 2025 | 137,400.00 | 141,000.00 | 136,000.00 | 138,800.00 | 138,800.00 | 1.68% | 759,639 |
| Aug 13, 2025 | 138,000.00 | 138,200.00 | 134,100.00 | 136,500.00 | 136,500.00 | 1.26% | 595,557 |
| Aug 12, 2025 | 132,900.00 | 142,000.00 | 132,100.00 | 134,800.00 | 134,800.00 | 0.60% | 1,510,267 |
| Aug 11, 2025 | 126,700.00 | 134,500.00 | 125,600.00 | 134,000.00 | 134,000.00 | 7.98% | 1,192,273 |
| Aug 8, 2025 | 124,200.00 | 126,000.00 | 123,000.00 | 124,100.00 | 124,100.00 | -0.56% | 321,435 |
| Aug 7, 2025 | 127,600.00 | 127,600.00 | 122,600.00 | 124,800.00 | 124,800.00 | -0.87% | 548,978 |
| Aug 6, 2025 | 124,700.00 | 133,000.00 | 123,100.00 | 125,900.00 | 125,900.00 | 1.12% | 2,110,564 |
| Aug 5, 2025 | 109,500.00 | 127,900.00 | 109,100.00 | 124,500.00 | 124,500.00 | 15.28% | 3,163,401 |
| Aug 4, 2025 | 108,800.00 | 109,800.00 | 106,200.00 | 108,000.00 | 108,000.00 | 0.65% | 217,537 |
| Aug 1, 2025 | 109,500.00 | 112,300.00 | 107,200.00 | 107,300.00 | 107,300.00 | -3.42% | 331,420 |
| Jul 31, 2025 | 118,200.00 | 118,300.00 | 109,900.00 | 111,100.00 | 111,100.00 | -2.88% | 524,364 |
| Jul 30, 2025 | 110,000.00 | 116,500.00 | 109,700.00 | 114,400.00 | 114,400.00 | 4.00% | 541,331 |
| Jul 29, 2025 | 112,400.00 | 112,500.00 | 108,600.00 | 110,000.00 | 110,000.00 | -4.10% | 494,643 |
| Jul 28, 2025 | 114,700.00 | 117,300.00 | 112,700.00 | 114,700.00 | 114,700.00 | 0.09% | 405,846 |
| Jul 25, 2025 | 112,500.00 | 116,900.00 | 111,200.00 | 114,600.00 | 114,600.00 | 2.32% | 614,152 |
| Jul 24, 2025 | 109,600.00 | 113,800.00 | 108,800.00 | 112,000.00 | 112,000.00 | 2.47% | 496,446 |
| Jul 23, 2025 | 111,300.00 | 112,000.00 | 107,200.00 | 109,300.00 | 109,300.00 | 0.18% | 292,522 |
| Jul 22, 2025 | 114,400.00 | 114,400.00 | 108,700.00 | 109,100.00 | 109,100.00 | -3.79% | 410,295 |
| Jul 21, 2025 | 111,500.00 | 114,000.00 | 110,700.00 | 113,400.00 | 113,400.00 | 1.07% | 490,204 |
| Jul 18, 2025 | 105,200.00 | 116,600.00 | 105,000.00 | 112,200.00 | 112,200.00 | 9.04% | 2,128,747 |
| Jul 17, 2025 | 104,100.00 | 105,300.00 | 101,300.00 | 102,900.00 | 102,900.00 | 0.19% | 283,178 |
| Jul 16, 2025 | 104,600.00 | 105,700.00 | 102,600.00 | 102,700.00 | 102,700.00 | -2.19% | 204,020 |
| Jul 15, 2025 | 104,700.00 | 106,500.00 | 103,600.00 | 105,000.00 | 105,000.00 | -0.19% | 315,129 |
| Jul 14, 2025 | 106,900.00 | 106,900.00 | 103,200.00 | 105,200.00 | 105,200.00 | - | 376,451 |
| Jul 11, 2025 | 103,100.00 | 106,900.00 | 102,300.00 | 105,200.00 | 105,200.00 | 3.65% | 659,029 |