EcoPro BM Co., Ltd. (KOSDAQ:247540)
South Korea
· Delayed Price · Currency is KRW 212,500
-1,000 (-0.47%)
Apr 29, 2026, 3:30 PM KST
EcoPro BM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 211,000.00 | 219,000.00 | 207,500.00 | 212,500.00 | 212,500.00 | -0.47% | 462,181 |
| Apr 28, 2026 | 211,000.00 | 216,000.00 | 209,000.00 | 213,500.00 | 213,500.00 | 2.89% | 500,670 |
| Apr 27, 2026 | 208,500.00 | 210,500.00 | 205,000.00 | 207,500.00 | 207,500.00 | -0.24% | 345,978 |
| Apr 24, 2026 | 207,500.00 | 209,500.00 | 204,000.00 | 208,000.00 | 208,000.00 | 1.22% | 388,940 |
| Apr 23, 2026 | 219,000.00 | 219,500.00 | 203,500.00 | 205,500.00 | 205,500.00 | -5.73% | 704,169 |
| Apr 22, 2026 | 222,500.00 | 222,500.00 | 212,500.00 | 218,000.00 | 218,000.00 | -1.13% | 744,134 |
| Apr 21, 2026 | 214,000.00 | 220,500.00 | 211,000.00 | 220,500.00 | 220,500.00 | 5.00% | 962,694 |
| Apr 20, 2026 | 208,000.00 | 213,000.00 | 204,500.00 | 210,000.00 | 210,000.00 | 0.96% | 465,042 |
| Apr 17, 2026 | 205,500.00 | 211,500.00 | 204,000.00 | 208,000.00 | 208,000.00 | 1.46% | 575,204 |
| Apr 16, 2026 | 207,000.00 | 209,500.00 | 203,000.00 | 205,000.00 | 205,000.00 | 1.23% | 351,483 |
| Apr 15, 2026 | 202,000.00 | 206,000.00 | 200,000.00 | 202,500.00 | 202,500.00 | 2.38% | 370,153 |
| Apr 14, 2026 | 203,500.00 | 204,500.00 | 197,700.00 | 197,800.00 | 197,800.00 | -0.60% | 306,781 |
| Apr 13, 2026 | 201,500.00 | 204,500.00 | 199,000.00 | 199,000.00 | 199,000.00 | -1.24% | 286,579 |
| Apr 10, 2026 | 207,000.00 | 207,000.00 | 201,500.00 | 201,500.00 | 201,500.00 | -2.18% | 267,837 |
| Apr 9, 2026 | 207,500.00 | 209,750.00 | 200,000.00 | 206,000.00 | 206,000.00 | -1.20% | 574,238 |
| Apr 8, 2026 | 212,500.00 | 214,500.00 | 205,000.00 | 208,500.00 | 208,500.00 | 3.47% | 585,119 |
| Apr 7, 2026 | 199,700.00 | 211,000.00 | 198,700.00 | 201,500.00 | 201,500.00 | 0.80% | 542,160 |
| Apr 6, 2026 | 192,600.00 | 204,000.00 | 192,600.00 | 199,900.00 | 199,900.00 | 3.79% | 579,226 |
| Apr 3, 2026 | 199,500.00 | 200,500.00 | 190,000.00 | 192,600.00 | 192,600.00 | -2.18% | 470,485 |
| Apr 2, 2026 | 202,500.00 | 211,000.00 | 193,700.00 | 196,900.00 | 196,900.00 | -2.52% | 728,719 |
| Apr 1, 2026 | 202,000.00 | 204,000.00 | 197,500.00 | 202,000.00 | 202,000.00 | 5.10% | 410,700 |
| Mar 31, 2026 | 205,000.00 | 205,500.00 | 192,200.00 | 192,200.00 | 192,200.00 | -5.55% | 603,090 |
| Mar 30, 2026 | 196,500.00 | 206,000.00 | 196,300.00 | 203,500.00 | 203,500.00 | 0.49% | 404,454 |
| Mar 27, 2026 | 193,900.00 | 206,000.00 | 188,700.00 | 202,500.00 | 202,400.00 | 1.81% | 499,114 |
| Mar 26, 2026 | 202,000.00 | 207,000.00 | 197,400.00 | 198,900.00 | 198,801.78 | -2.02% | 374,921 |
| Mar 25, 2026 | 193,400.00 | 204,000.00 | 193,200.00 | 203,000.00 | 202,899.75 | 5.18% | 505,161 |
| Mar 24, 2026 | 186,800.00 | 196,900.00 | 185,700.00 | 193,000.00 | 192,904.69 | 7.76% | 615,748 |
| Mar 23, 2026 | 183,800.00 | 184,300.00 | 178,300.00 | 179,100.00 | 179,011.56 | -6.67% | 461,538 |
| Mar 20, 2026 | 190,800.00 | 193,000.00 | 188,800.00 | 191,900.00 | 191,805.23 | 1.16% | 410,787 |
| Mar 19, 2026 | 190,200.00 | 196,000.00 | 189,500.00 | 189,700.00 | 189,606.32 | -3.46% | 439,588 |
| Mar 18, 2026 | 196,900.00 | 197,000.00 | 193,500.00 | 196,500.00 | 196,402.96 | 1.55% | 324,967 |
| Mar 17, 2026 | 191,300.00 | 196,900.00 | 188,400.00 | 193,500.00 | 193,404.44 | 3.26% | 476,351 |
| Mar 16, 2026 | 189,700.00 | 192,300.00 | 181,300.00 | 187,400.00 | 187,307.46 | -2.04% | 605,477 |
| Mar 13, 2026 | 189,000.00 | 191,800.00 | 185,300.00 | 191,300.00 | 191,205.53 | -3.24% | 747,253 |
| Mar 12, 2026 | 195,000.00 | 200,500.00 | 191,600.00 | 197,700.00 | 197,602.37 | 0.10% | 683,785 |
| Mar 11, 2026 | 205,500.00 | 207,000.00 | 195,500.00 | 197,500.00 | 197,402.47 | -2.71% | 507,330 |
| Mar 10, 2026 | 215,500.00 | 215,500.00 | 200,000.00 | 203,000.00 | 202,899.75 | 0.25% | 653,625 |
| Mar 9, 2026 | 194,800.00 | 206,000.00 | 191,000.00 | 202,500.00 | 202,400.00 | - | 907,354 |
| Mar 6, 2026 | 194,600.00 | 205,500.00 | 191,300.00 | 202,500.00 | 202,400.00 | 3.63% | 655,517 |
| Mar 5, 2026 | 183,000.00 | 206,000.00 | 183,000.00 | 195,400.00 | 195,303.51 | 18.00% | 1,237,046 |
| Mar 4, 2026 | 188,200.00 | 198,000.00 | 165,600.00 | 165,600.00 | 165,518.22 | -16.99% | 1,517,050 |
| Mar 3, 2026 | 215,500.00 | 224,000.00 | 199,500.00 | 199,500.00 | 199,401.48 | -9.93% | 884,982 |
| Feb 27, 2026 | 214,000.00 | 225,000.00 | 212,500.00 | 221,500.00 | 221,390.62 | 0.91% | 786,277 |
| Feb 26, 2026 | 221,500.00 | 224,500.00 | 214,000.00 | 219,500.00 | 219,391.60 | 1.62% | 855,441 |
| Feb 25, 2026 | 216,000.00 | 220,000.00 | 210,750.00 | 216,000.00 | 215,893.33 | 1.17% | 556,738 |
| Feb 24, 2026 | 211,500.00 | 214,500.00 | 207,000.00 | 213,500.00 | 213,394.57 | 1.91% | 472,468 |
| Feb 23, 2026 | 218,500.00 | 222,500.00 | 207,500.00 | 209,500.00 | 209,396.54 | -2.10% | 557,503 |
| Feb 20, 2026 | 217,500.00 | 217,500.00 | 209,000.00 | 214,000.00 | 213,894.32 | - | 416,915 |
| Feb 19, 2026 | 199,300.00 | 215,500.00 | 197,050.00 | 214,000.00 | 213,894.32 | 9.13% | 1,095,763 |
| Feb 13, 2026 | 203,000.00 | 205,000.00 | 195,000.00 | 196,100.00 | 196,003.16 | -5.27% | 817,275 |
| Feb 12, 2026 | 201,500.00 | 207,500.00 | 198,500.00 | 207,000.00 | 206,897.78 | 3.50% | 575,581 |
| Feb 11, 2026 | 203,500.00 | 207,500.00 | 199,900.00 | 200,000.00 | 199,901.23 | -0.99% | 369,839 |
| Feb 10, 2026 | 207,000.00 | 213,000.00 | 201,000.00 | 202,000.00 | 201,900.25 | -2.18% | 447,491 |
| Feb 9, 2026 | 204,000.00 | 207,000.00 | 197,500.00 | 206,500.00 | 206,398.02 | 4.19% | 899,864 |
| Feb 6, 2026 | 200,000.00 | 204,000.00 | 193,300.00 | 198,200.00 | 198,102.12 | -6.29% | 1,121,283 |
| Feb 5, 2026 | 218,500.00 | 221,500.00 | 206,000.00 | 211,500.00 | 211,395.56 | -4.94% | 974,505 |
| Feb 4, 2026 | 217,500.00 | 231,000.00 | 216,000.00 | 222,500.00 | 222,390.12 | 1.60% | 1,082,553 |
| Feb 3, 2026 | 225,000.00 | 225,000.00 | 212,000.00 | 219,000.00 | 218,891.85 | 2.10% | 1,076,313 |
| Feb 2, 2026 | 227,000.00 | 235,500.00 | 212,000.00 | 214,500.00 | 214,394.07 | -7.54% | 1,896,374 |
| Jan 30, 2026 | 250,000.00 | 256,000.00 | 232,000.00 | 232,000.00 | 231,885.43 | -5.69% | 2,288,279 |
| Jan 29, 2026 | 245,000.00 | 260,000.00 | 228,500.00 | 246,000.00 | 245,878.52 | 7.42% | 3,368,789 |
| Jan 28, 2026 | 215,000.00 | 230,500.00 | 213,500.00 | 229,000.00 | 228,886.91 | 7.26% | 2,870,049 |
| Jan 27, 2026 | 201,500.00 | 215,500.00 | 200,500.00 | 213,500.00 | 213,394.57 | 2.15% | 1,805,235 |
| Jan 26, 2026 | 179,000.00 | 209,000.00 | 178,200.00 | 209,000.00 | 208,896.79 | 19.91% | 4,265,569 |
| Jan 23, 2026 | 176,700.00 | 177,000.00 | 167,200.00 | 174,300.00 | 174,213.93 | 1.10% | 1,003,581 |
| Jan 22, 2026 | 163,000.00 | 173,900.00 | 161,600.00 | 172,400.00 | 172,314.86 | 7.68% | 1,614,324 |
| Jan 21, 2026 | 156,600.00 | 163,000.00 | 156,000.00 | 160,100.00 | 160,020.94 | - | 701,320 |
| Jan 20, 2026 | 155,200.00 | 162,400.00 | 153,300.00 | 160,100.00 | 160,020.94 | 3.83% | 863,013 |
| Jan 19, 2026 | 145,000.00 | 154,800.00 | 143,800.00 | 154,200.00 | 154,123.85 | 5.76% | 568,539 |
| Jan 16, 2026 | 150,000.00 | 151,600.00 | 145,500.00 | 145,800.00 | 145,728.00 | -3.19% | 365,913 |
| Jan 15, 2026 | 149,900.00 | 151,600.00 | 147,300.00 | 150,600.00 | 150,525.63 | 0.47% | 345,964 |
| Jan 14, 2026 | 154,700.00 | 155,700.00 | 149,700.00 | 149,900.00 | 149,825.98 | -3.73% | 348,414 |
| Jan 13, 2026 | 153,500.00 | 155,700.00 | 150,300.00 | 155,700.00 | 155,623.11 | 2.91% | 384,550 |
| Jan 12, 2026 | 141,100.00 | 151,300.00 | 140,300.00 | 151,300.00 | 151,225.28 | 6.62% | 621,211 |
| Jan 9, 2026 | 146,200.00 | 146,500.00 | 140,800.00 | 141,900.00 | 141,829.93 | -3.01% | 340,906 |
| Jan 8, 2026 | 146,800.00 | 150,400.00 | 144,200.00 | 146,300.00 | 146,227.75 | -0.34% | 634,042 |
| Jan 7, 2026 | 148,300.00 | 153,400.00 | 145,300.00 | 146,800.00 | 146,727.51 | -1.08% | 351,759 |
| Jan 6, 2026 | 150,400.00 | 150,600.00 | 146,500.00 | 148,400.00 | 148,326.72 | 1.78% | 383,139 |
| Jan 5, 2026 | 139,300.00 | 148,400.00 | 139,200.00 | 145,800.00 | 145,728.00 | 2.89% | 551,111 |
| Jan 2, 2026 | 145,000.00 | 145,500.00 | 141,400.00 | 141,700.00 | 141,630.02 | -3.34% | 462,810 |
| Dec 30, 2025 | 153,900.00 | 154,000.00 | 145,500.00 | 146,600.00 | 146,527.60 | -6.21% | 560,716 |
| Dec 29, 2025 | 151,500.00 | 158,100.00 | 150,300.00 | 156,300.00 | 156,222.81 | - | 286,734 |
| Dec 26, 2025 | 157,900.00 | 160,300.00 | 155,200.00 | 156,300.00 | 156,222.81 | -0.89% | 269,772 |
| Dec 24, 2025 | 158,800.00 | 161,200.00 | 157,000.00 | 157,700.00 | 157,622.12 | -0.19% | 249,357 |
| Dec 23, 2025 | 160,000.00 | 160,100.00 | 157,000.00 | 158,000.00 | 157,921.98 | -0.57% | 245,633 |
| Dec 22, 2025 | 156,800.00 | 159,900.00 | 153,500.00 | 158,900.00 | 158,821.53 | 2.52% | 333,968 |
| Dec 19, 2025 | 155,800.00 | 157,500.00 | 147,700.00 | 155,000.00 | 154,923.46 | 0.52% | 762,795 |
| Dec 18, 2025 | 158,200.00 | 160,000.00 | 154,000.00 | 154,200.00 | 154,123.85 | -7.00% | 539,839 |
| Dec 17, 2025 | 167,500.00 | 169,200.00 | 163,200.00 | 165,800.00 | 165,718.12 | 0.18% | 410,948 |
| Dec 16, 2025 | 178,900.00 | 179,300.00 | 163,500.00 | 165,500.00 | 165,418.27 | -7.90% | 853,073 |
| Dec 15, 2025 | 172,400.00 | 179,700.00 | 170,300.00 | 179,700.00 | 179,611.26 | 2.10% | 536,214 |
| Dec 12, 2025 | 175,000.00 | 176,200.00 | 172,500.00 | 176,000.00 | 175,913.09 | 1.27% | 392,230 |
| Dec 11, 2025 | 181,500.00 | 181,900.00 | 172,500.00 | 173,800.00 | 173,714.17 | -3.18% | 854,760 |
| Dec 10, 2025 | 185,300.00 | 185,600.00 | 177,900.00 | 179,500.00 | 179,411.36 | -1.43% | 674,670 |
| Dec 9, 2025 | 170,300.00 | 189,000.00 | 169,100.00 | 182,100.00 | 182,010.07 | 5.08% | 2,222,927 |
| Dec 8, 2025 | 160,900.00 | 174,600.00 | 160,100.00 | 173,300.00 | 173,214.42 | 8.52% | 1,641,004 |
| Dec 5, 2025 | 156,900.00 | 162,400.00 | 156,900.00 | 159,700.00 | 159,621.14 | 1.14% | 442,403 |
| Dec 4, 2025 | 158,200.00 | 164,000.00 | 155,700.00 | 157,900.00 | 157,822.02 | 0.64% | 387,314 |
| Dec 3, 2025 | 160,000.00 | 160,900.00 | 156,600.00 | 156,900.00 | 156,822.52 | -1.44% | 230,829 |
| Dec 2, 2025 | 158,800.00 | 159,600.00 | 156,000.00 | 159,200.00 | 159,121.38 | 0.19% | 351,622 |