EcoPro BM Co., Ltd. (KOSDAQ:247540)
South Korea
· Delayed Price · Currency is KRW 202,500
+7,100 (3.63%)
At close: Mar 6, 2026
EcoPro BM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 194,600.00 | 205,500.00 | 191,300.00 | 202,500.00 | 202,500.00 | 3.63% | 655,517 |
| Mar 5, 2026 | 183,000.00 | 206,000.00 | 183,000.00 | 195,400.00 | 195,400.00 | 18.00% | 1,232,144 |
| Mar 4, 2026 | 188,200.00 | 198,000.00 | 165,600.00 | 165,600.00 | 165,600.00 | -16.99% | 1,517,050 |
| Mar 3, 2026 | 215,500.00 | 224,000.00 | 199,500.00 | 199,500.00 | 199,500.00 | -9.93% | 884,982 |
| Feb 27, 2026 | 214,000.00 | 225,000.00 | 212,500.00 | 221,500.00 | 221,500.00 | 0.91% | 786,277 |
| Feb 26, 2026 | 221,500.00 | 224,500.00 | 214,000.00 | 219,500.00 | 219,500.00 | 1.62% | 855,441 |
| Feb 25, 2026 | 216,000.00 | 220,000.00 | 210,750.00 | 216,000.00 | 216,000.00 | 1.17% | 556,738 |
| Feb 24, 2026 | 211,500.00 | 214,500.00 | 207,000.00 | 213,500.00 | 213,500.00 | 1.91% | 472,468 |
| Feb 23, 2026 | 218,500.00 | 222,500.00 | 207,500.00 | 209,500.00 | 209,500.00 | -2.10% | 557,503 |
| Feb 20, 2026 | 217,500.00 | 217,500.00 | 209,000.00 | 214,000.00 | 214,000.00 | - | 416,915 |
| Feb 19, 2026 | 199,300.00 | 215,500.00 | 197,050.00 | 214,000.00 | 214,000.00 | 9.13% | 1,095,160 |
| Feb 13, 2026 | 203,000.00 | 205,000.00 | 195,000.00 | 196,100.00 | 196,100.00 | -5.27% | 817,275 |
| Feb 12, 2026 | 201,500.00 | 207,500.00 | 198,500.00 | 207,000.00 | 207,000.00 | 3.50% | 575,581 |
| Feb 11, 2026 | 203,500.00 | 207,500.00 | 199,900.00 | 200,000.00 | 200,000.00 | -0.99% | 369,839 |
| Feb 10, 2026 | 207,000.00 | 213,000.00 | 201,000.00 | 202,000.00 | 202,000.00 | -2.18% | 447,491 |
| Feb 9, 2026 | 204,000.00 | 207,000.00 | 197,500.00 | 206,500.00 | 206,500.00 | 4.19% | 899,864 |
| Feb 6, 2026 | 200,000.00 | 204,000.00 | 193,300.00 | 198,200.00 | 198,200.00 | -6.29% | 1,121,283 |
| Feb 5, 2026 | 218,500.00 | 221,500.00 | 206,000.00 | 211,500.00 | 211,500.00 | -4.94% | 974,505 |
| Feb 4, 2026 | 217,500.00 | 231,000.00 | 216,000.00 | 222,500.00 | 222,500.00 | 1.60% | 1,082,535 |
| Feb 3, 2026 | 225,000.00 | 225,000.00 | 212,000.00 | 219,000.00 | 219,000.00 | 2.10% | 1,076,249 |
| Feb 2, 2026 | 227,000.00 | 235,500.00 | 212,000.00 | 214,500.00 | 214,500.00 | -7.54% | 1,896,371 |
| Jan 30, 2026 | 250,000.00 | 256,000.00 | 232,000.00 | 232,000.00 | 232,000.00 | -5.69% | 2,288,179 |
| Jan 29, 2026 | 245,000.00 | 260,000.00 | 228,500.00 | 246,000.00 | 246,000.00 | 7.42% | 3,367,028 |
| Jan 28, 2026 | 215,000.00 | 230,500.00 | 213,500.00 | 229,000.00 | 229,000.00 | 7.26% | 2,870,049 |
| Jan 27, 2026 | 201,500.00 | 215,500.00 | 200,500.00 | 213,500.00 | 213,500.00 | 2.15% | 1,805,235 |
| Jan 26, 2026 | 179,000.00 | 209,000.00 | 178,200.00 | 209,000.00 | 209,000.00 | 19.91% | 4,265,569 |
| Jan 23, 2026 | 176,700.00 | 177,000.00 | 167,200.00 | 174,300.00 | 174,300.00 | 1.10% | 1,003,581 |
| Jan 22, 2026 | 163,000.00 | 173,900.00 | 161,600.00 | 172,400.00 | 172,400.00 | 7.68% | 1,614,324 |
| Jan 21, 2026 | 156,600.00 | 163,000.00 | 156,000.00 | 160,100.00 | 160,100.00 | - | 701,320 |
| Jan 20, 2026 | 155,200.00 | 162,400.00 | 153,300.00 | 160,100.00 | 160,100.00 | 3.83% | 863,013 |
| Jan 19, 2026 | 145,000.00 | 154,800.00 | 143,800.00 | 154,200.00 | 154,200.00 | 5.76% | 568,539 |
| Jan 16, 2026 | 150,000.00 | 151,600.00 | 145,500.00 | 145,800.00 | 145,800.00 | -3.19% | 365,863 |
| Jan 15, 2026 | 149,900.00 | 151,600.00 | 147,300.00 | 150,600.00 | 150,600.00 | 0.47% | 345,964 |
| Jan 14, 2026 | 154,700.00 | 155,700.00 | 149,700.00 | 149,900.00 | 149,900.00 | -3.73% | 341,840 |
| Jan 13, 2026 | 153,500.00 | 155,700.00 | 150,300.00 | 155,700.00 | 155,700.00 | 2.91% | 384,468 |
| Jan 12, 2026 | 141,100.00 | 151,300.00 | 140,300.00 | 151,300.00 | 151,300.00 | 6.62% | 621,211 |
| Jan 9, 2026 | 146,200.00 | 146,500.00 | 140,800.00 | 141,900.00 | 141,900.00 | -3.01% | 340,905 |
| Jan 8, 2026 | 146,800.00 | 150,400.00 | 144,200.00 | 146,300.00 | 146,300.00 | -0.34% | 633,042 |
| Jan 7, 2026 | 148,300.00 | 153,400.00 | 145,300.00 | 146,800.00 | 146,800.00 | -1.08% | 351,755 |
| Jan 6, 2026 | 150,400.00 | 150,600.00 | 146,500.00 | 148,400.00 | 148,400.00 | 1.78% | 383,111 |
| Jan 5, 2026 | 139,300.00 | 148,400.00 | 139,200.00 | 145,800.00 | 145,800.00 | 2.89% | 551,111 |
| Jan 2, 2026 | 145,000.00 | 145,500.00 | 141,400.00 | 141,700.00 | 141,700.00 | -3.34% | 462,810 |
| Dec 30, 2025 | 153,900.00 | 154,000.00 | 145,500.00 | 146,600.00 | 146,600.00 | -6.21% | 560,716 |
| Dec 29, 2025 | 151,500.00 | 158,100.00 | 150,300.00 | 156,300.00 | 156,300.00 | - | 286,734 |
| Dec 26, 2025 | 157,900.00 | 160,300.00 | 155,200.00 | 156,300.00 | 156,300.00 | -0.89% | 269,772 |
| Dec 24, 2025 | 158,800.00 | 161,200.00 | 157,000.00 | 157,700.00 | 157,700.00 | -0.19% | 249,349 |
| Dec 23, 2025 | 160,000.00 | 160,100.00 | 157,000.00 | 158,000.00 | 158,000.00 | -0.57% | 245,629 |
| Dec 22, 2025 | 156,800.00 | 159,900.00 | 153,500.00 | 158,900.00 | 158,900.00 | 2.52% | 333,968 |
| Dec 19, 2025 | 155,800.00 | 157,500.00 | 147,700.00 | 155,000.00 | 155,000.00 | 0.52% | 762,795 |
| Dec 18, 2025 | 158,200.00 | 160,000.00 | 154,000.00 | 154,200.00 | 154,200.00 | -7.00% | 539,839 |
| Dec 17, 2025 | 167,500.00 | 169,200.00 | 163,200.00 | 165,800.00 | 165,800.00 | 0.18% | 410,945 |
| Dec 16, 2025 | 178,900.00 | 179,300.00 | 163,500.00 | 165,500.00 | 165,500.00 | -7.90% | 853,073 |
| Dec 15, 2025 | 172,400.00 | 179,700.00 | 170,300.00 | 179,700.00 | 179,700.00 | 2.10% | 536,209 |
| Dec 12, 2025 | 175,000.00 | 176,200.00 | 172,500.00 | 176,000.00 | 176,000.00 | 1.27% | 392,225 |
| Dec 11, 2025 | 181,500.00 | 181,900.00 | 172,500.00 | 173,800.00 | 173,800.00 | -3.18% | 849,311 |
| Dec 10, 2025 | 185,300.00 | 185,600.00 | 177,900.00 | 179,500.00 | 179,500.00 | -1.43% | 674,670 |
| Dec 9, 2025 | 170,300.00 | 189,000.00 | 169,100.00 | 182,100.00 | 182,100.00 | 5.08% | 2,222,927 |
| Dec 8, 2025 | 160,900.00 | 174,600.00 | 160,100.00 | 173,300.00 | 173,300.00 | 8.52% | 1,640,704 |
| 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 |