Skip to main content
Ecopro Hn. Co., Ltd. (KOSDAQ:383310)
South Korea flag South Korea · Delayed Price · Currency is KRW
27,150
+600 (2.26%)
At close: Dec 5, 2025

Ecopro Hn. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526,600.0027,350.0026,300.0027,150.0027,150.002.26%55,023
Dec 4, 202526,900.0027,300.0026,400.0026,550.0026,550.00-1.30%43,542
Dec 3, 202527,700.0027,850.0026,900.0026,900.0026,900.00-2.18%45,648
Dec 2, 202526,450.0028,250.0026,100.0027,500.0027,500.005.57%125,246
Dec 1, 202525,500.0026,800.0025,300.0026,050.0026,050.003.99%95,441
Nov 28, 202525,050.0025,300.0024,850.0025,050.0025,050.002.24%44,137
Nov 27, 202525,050.0025,150.0024,500.0024,500.0024,500.00-0.20%36,841
Nov 26, 202523,850.0024,700.0023,850.0024,550.0024,550.003.59%64,161
Nov 25, 202524,000.0024,350.0023,350.0023,700.0023,700.00-0.42%39,740
Nov 24, 202524,650.0024,650.0023,600.0023,800.0023,800.00-1.86%56,189
Nov 21, 202524,200.0024,450.0023,800.0024,250.0024,250.00-2.81%45,345
Nov 20, 202524,600.0025,250.0024,550.0024,950.0024,950.002.67%46,776
Nov 19, 202525,100.0025,250.0024,250.0024,300.0024,300.00-2.61%49,151
Nov 18, 202526,250.0026,350.0024,850.0024,950.0024,950.00-4.95%67,567
Nov 17, 202526,850.0027,050.0026,000.0026,250.0026,250.00-1.32%38,718
Nov 14, 202527,350.0027,400.0026,600.0026,600.0026,600.00-5.00%51,232
Nov 13, 202527,500.0028,300.0027,300.0028,000.0028,000.001.45%67,977
Nov 12, 202527,400.0027,850.0026,650.0027,600.0027,600.001.85%45,624
Nov 11, 202527,550.0028,450.0026,800.0027,100.0027,100.00-0.37%77,125
Nov 10, 202526,800.0027,300.0026,450.0027,200.0027,200.004.02%43,469
Nov 7, 202527,350.0027,350.0025,800.0026,150.0026,150.00-5.25%81,710
Nov 6, 202527,850.0028,500.0027,450.0027,600.0027,600.001.28%70,699
Nov 5, 202528,000.0028,500.0026,550.0027,250.0027,250.00-4.22%131,235
Nov 4, 202528,900.0029,450.0028,400.0028,450.0028,450.000.53%74,628
Nov 3, 202528,150.0028,550.0027,700.0028,300.0028,300.001.98%87,114
Oct 31, 202527,950.0028,400.0027,700.0027,750.0027,750.00-2.12%58,014
Oct 30, 202529,300.0029,750.0028,250.0028,350.0028,350.00-3.24%120,018
Oct 29, 202529,950.0029,950.0029,000.0029,300.0029,300.00-2.82%100,603
Oct 28, 202530,000.0030,200.0029,050.0030,150.0030,150.000.33%122,333
Oct 27, 202530,950.0031,000.0029,000.0030,050.0030,050.001.18%205,897
Oct 24, 202528,750.0029,850.0028,500.0029,700.0029,700.004.76%200,689
Oct 23, 202529,000.0029,250.0028,200.0028,350.0028,350.00-3.08%96,211
Oct 22, 202528,800.0030,300.0028,350.0029,250.0029,250.003.72%273,870
Oct 21, 202528,400.0029,200.0027,950.0028,200.0028,200.00-2.08%215,872
Oct 20, 202528,850.0029,100.0027,550.0028,800.0028,800.00-1.20%213,086
Oct 17, 202525,850.0030,900.0025,500.0029,150.0029,150.0012.77%1,496,942
Oct 16, 202523,850.0025,850.0023,850.0025,850.0025,850.008.39%187,127
Oct 15, 202523,650.0023,900.0023,200.0023,850.0023,850.001.27%33,180
Oct 14, 202522,950.0023,800.0022,850.0023,550.0023,550.002.61%79,016
Oct 13, 202522,450.0023,300.0022,050.0022,950.0022,950.001.32%50,956
Oct 10, 202523,050.0023,100.0022,350.0022,650.0022,650.00-1.31%51,198
Oct 2, 202522,650.0023,150.0022,650.0022,950.0022,950.001.32%37,395
Oct 1, 202522,900.0023,100.0022,550.0022,650.0022,650.000.67%29,267
Sep 30, 202522,600.0022,850.0022,450.0022,500.0022,500.00-0.88%36,187
Sep 29, 202523,400.0023,400.0022,550.0022,700.0022,700.00-1.30%45,652
Sep 26, 202524,100.0024,100.0023,000.0023,000.0023,000.00-5.35%89,544
Sep 25, 202523,550.0024,450.0023,550.0024,300.0024,300.002.75%67,633
Sep 24, 202524,300.0024,350.0023,500.0023,650.0023,650.00-2.07%69,157
Sep 23, 202524,100.0024,250.0023,750.0024,150.0024,150.000.42%49,753
Sep 22, 202524,650.0024,650.0024,050.0024,050.0024,050.00-1.84%59,647
Sep 19, 202525,100.0025,150.0024,500.0024,500.0024,500.00-2.58%112,541
Sep 18, 202524,800.0025,200.0024,550.0025,150.0025,150.000.60%60,750
Sep 17, 202525,000.0025,050.0024,600.0025,000.0025,000.000.60%42,965
Sep 16, 202525,200.0025,350.0024,700.0024,850.0024,850.00-0.60%63,243
Sep 15, 202524,950.0025,500.0024,950.0025,000.0025,000.001.21%47,245
Sep 12, 202524,600.0025,000.0024,550.0024,700.0024,700.001.02%59,684
Sep 11, 202524,750.0024,800.0024,350.0024,450.0024,450.00-0.20%44,141
Sep 10, 202524,500.0024,800.0024,300.0024,500.0024,500.000.20%44,120
Sep 9, 202524,600.0024,800.0024,450.0024,450.0024,450.00-0.41%26,589
Sep 8, 202524,200.0024,550.0024,000.0024,550.0024,550.001.45%31,143
Sep 5, 202524,550.0024,550.0024,100.0024,200.0024,200.00-38,065
Sep 4, 202524,250.0025,600.0024,100.0024,200.0024,200.000.83%57,934
Sep 3, 202523,800.0024,150.0023,750.0024,000.0024,000.00-29,177
Sep 2, 202523,900.0024,300.0023,750.0024,000.0024,000.000.42%28,788
Sep 1, 202524,800.0024,900.0023,800.0023,900.0023,900.00-3.24%63,132
Aug 29, 202525,150.0026,800.0024,650.0024,700.0024,700.00-2.37%62,224
Aug 28, 202526,000.0026,100.0025,250.0025,300.0025,300.00-2.69%63,333
Aug 27, 202526,200.0026,350.0025,900.0026,000.0026,000.00-0.38%26,108
Aug 26, 202526,150.0026,600.0026,100.0026,100.0026,100.00-1.14%24,710
Aug 25, 202526,350.0026,600.0026,150.0026,400.0026,400.002.13%25,418
Aug 22, 202525,800.0026,150.0025,650.0025,850.0025,850.00-0.19%29,157
Aug 21, 202525,850.0026,200.0025,650.0025,900.0025,900.00-0.38%28,306
Aug 20, 202526,050.0026,200.0025,500.0026,000.0026,000.00-1.52%43,729
Aug 19, 202526,700.0027,100.0026,350.0026,400.0026,400.00-0.38%33,407
Aug 18, 202527,250.0027,550.0026,500.0026,500.0026,500.00-3.99%53,404
Aug 14, 202527,650.0028,000.0027,250.0027,600.0027,600.001.28%47,371
Aug 13, 202527,900.0027,950.0027,150.0027,250.0027,250.00-0.73%45,150
Aug 12, 202527,800.0028,350.0027,400.0027,450.0027,450.00-1.61%63,784
Aug 11, 202527,250.0028,000.0027,250.0027,900.0027,900.003.14%78,238
Aug 8, 202527,350.0027,400.0026,950.0027,050.0027,050.00-1.10%34,138
Aug 7, 202527,600.0027,850.0026,950.0027,350.0027,350.00-0.18%46,699
Aug 6, 202527,300.0028,600.0026,850.0027,400.0027,400.001.11%156,355
Aug 5, 202525,700.0027,750.0025,700.0027,100.0027,100.005.45%165,971
Aug 4, 202525,300.0025,800.0025,200.0025,700.0025,700.001.58%28,584
Aug 1, 202525,800.0026,200.0025,250.0025,300.0025,300.00-4.35%66,755
Jul 31, 202527,400.0027,400.0026,250.0026,450.0026,450.00-1.49%77,215
Jul 30, 202526,250.0027,150.0026,100.0026,850.0026,850.002.29%83,643
Jul 29, 202526,000.0026,450.0025,500.0026,250.0026,250.00-0.57%56,358
Jul 28, 202526,400.0026,850.0025,950.0026,400.0026,400.001.34%67,029
Jul 25, 202525,700.0026,750.0025,400.0026,050.0026,050.001.56%75,396
Jul 24, 202525,650.0026,200.0025,550.0025,650.0025,650.000.20%47,897
Jul 23, 202526,400.0026,400.0025,100.0025,600.0025,600.00-0.97%49,688
Jul 22, 202527,000.0027,000.0025,700.0025,850.0025,850.00-3.00%67,042
Jul 21, 202526,100.0027,000.0025,900.0026,650.0026,650.002.90%96,777
Jul 18, 202525,600.0026,300.0025,550.0025,900.0025,900.002.37%122,062
Jul 17, 202525,300.0025,600.0024,850.0025,300.0025,300.000.60%26,605
Jul 16, 202525,550.0025,600.0025,100.0025,150.0025,150.00-1.57%33,370
Jul 15, 202525,850.0025,900.0025,350.0025,550.0025,550.00-1.16%40,291
Jul 14, 202526,150.0026,150.0025,450.0025,850.0025,850.00-0.58%43,170
Jul 11, 202525,250.0026,200.0025,150.0026,000.0026,000.005.05%126,917