Ecopro Hn. Co., Ltd. (KOSDAQ:383310)
South Korea
· Delayed Price · Currency is KRW 35,650
+2,550 (7.70%)
At close: Mar 6, 2026
Ecopro Hn. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32,800.00 | 36,450.00 | 32,250.00 | 35,650.00 | 35,650.00 | 7.70% | 463,261 |
| Mar 5, 2026 | 31,850.00 | 34,750.00 | 31,300.00 | 33,100.00 | 33,100.00 | 13.94% | 493,126 |
| Mar 4, 2026 | 33,050.00 | 34,300.00 | 29,000.00 | 29,050.00 | 29,050.00 | -17.00% | 605,701 |
| Mar 3, 2026 | 37,250.00 | 39,350.00 | 35,000.00 | 35,000.00 | 35,000.00 | -8.26% | 734,023 |
| Feb 27, 2026 | 36,600.00 | 39,500.00 | 36,450.00 | 38,150.00 | 38,150.00 | 2.01% | 711,721 |
| Feb 26, 2026 | 36,800.00 | 41,300.00 | 35,750.00 | 37,400.00 | 37,400.00 | 3.17% | 2,238,816 |
| Feb 25, 2026 | 36,200.00 | 37,000.00 | 35,600.00 | 36,250.00 | 36,250.00 | 1.26% | 286,245 |
| Feb 24, 2026 | 36,450.00 | 37,400.00 | 35,650.00 | 35,800.00 | 35,800.00 | -0.83% | 369,010 |
| Feb 23, 2026 | 37,400.00 | 38,400.00 | 35,450.00 | 36,100.00 | 36,100.00 | -0.82% | 340,992 |
| Feb 20, 2026 | 37,350.00 | 37,500.00 | 36,300.00 | 36,400.00 | 36,400.00 | -2.28% | 313,135 |
| Feb 19, 2026 | 35,100.00 | 37,700.00 | 34,150.00 | 37,250.00 | 37,250.00 | 7.66% | 882,070 |
| Feb 13, 2026 | 35,150.00 | 35,600.00 | 34,100.00 | 34,600.00 | 34,600.00 | -2.95% | 240,733 |
| Feb 12, 2026 | 35,200.00 | 37,500.00 | 33,800.00 | 35,650.00 | 35,650.00 | 1.42% | 600,285 |
| Feb 11, 2026 | 36,000.00 | 36,200.00 | 35,100.00 | 35,150.00 | 35,150.00 | -2.77% | 121,252 |
| Feb 10, 2026 | 37,150.00 | 38,650.00 | 35,800.00 | 36,150.00 | 36,150.00 | -4.11% | 270,148 |
| Feb 9, 2026 | 35,150.00 | 40,500.00 | 34,500.00 | 37,700.00 | 37,700.00 | 11.21% | 802,001 |
| Feb 6, 2026 | 34,200.00 | 35,050.00 | 33,300.00 | 33,900.00 | 33,900.00 | -6.87% | 289,578 |
| Feb 5, 2026 | 37,050.00 | 37,900.00 | 35,800.00 | 36,400.00 | 36,400.00 | -5.21% | 283,579 |
| Feb 4, 2026 | 38,400.00 | 40,600.00 | 37,250.00 | 38,400.00 | 38,400.00 | -1.79% | 529,906 |
| Feb 3, 2026 | 40,250.00 | 40,250.00 | 38,000.00 | 39,100.00 | 39,100.00 | 0.77% | 385,430 |
| Feb 2, 2026 | 42,950.00 | 43,950.00 | 38,700.00 | 38,800.00 | 38,800.00 | -6.39% | 787,211 |
| Jan 30, 2026 | 45,950.00 | 46,700.00 | 40,950.00 | 41,450.00 | 41,450.00 | -5.90% | 1,284,661 |
| Jan 29, 2026 | 45,300.00 | 46,900.00 | 41,350.00 | 44,050.00 | 44,050.00 | 20.85% | 2,857,306 |
| Jan 28, 2026 | 28,050.00 | 36,450.00 | 28,050.00 | 36,450.00 | 36,450.00 | 29.95% | 2,600,309 |
| Jan 27, 2026 | 26,650.00 | 28,800.00 | 26,500.00 | 28,050.00 | 28,050.00 | 3.51% | 461,128 |
| Jan 26, 2026 | 24,850.00 | 28,000.00 | 24,800.00 | 27,100.00 | 27,100.00 | 10.61% | 776,969 |
| Jan 23, 2026 | 24,900.00 | 24,900.00 | 23,650.00 | 24,500.00 | 24,500.00 | 0.82% | 209,576 |
| Jan 22, 2026 | 23,300.00 | 24,400.00 | 23,300.00 | 24,300.00 | 24,300.00 | 4.29% | 257,732 |
| Jan 21, 2026 | 23,500.00 | 23,650.00 | 22,800.00 | 23,300.00 | 23,300.00 | -2.71% | 172,933 |
| Jan 20, 2026 | 23,450.00 | 24,250.00 | 23,250.00 | 23,950.00 | 23,950.00 | 2.13% | 181,492 |
| Jan 19, 2026 | 23,000.00 | 23,550.00 | 22,700.00 | 23,450.00 | 23,450.00 | 1.74% | 133,012 |
| Jan 16, 2026 | 23,650.00 | 23,850.00 | 23,000.00 | 23,050.00 | 23,050.00 | -2.74% | 91,632 |
| Jan 15, 2026 | 23,400.00 | 23,800.00 | 23,000.00 | 23,700.00 | 23,700.00 | 1.28% | 79,905 |
| Jan 14, 2026 | 23,800.00 | 23,850.00 | 23,200.00 | 23,400.00 | 23,400.00 | -1.47% | 61,179 |
| Jan 13, 2026 | 23,400.00 | 23,800.00 | 23,100.00 | 23,750.00 | 23,750.00 | 2.59% | 76,249 |
| Jan 12, 2026 | 22,550.00 | 23,400.00 | 22,550.00 | 23,150.00 | 23,150.00 | 1.98% | 85,156 |
| Jan 9, 2026 | 22,700.00 | 22,950.00 | 22,300.00 | 22,700.00 | 22,700.00 | - | 62,223 |
| Jan 8, 2026 | 23,050.00 | 23,050.00 | 22,450.00 | 22,700.00 | 22,700.00 | -1.30% | 84,532 |
| Jan 7, 2026 | 23,800.00 | 23,850.00 | 22,900.00 | 23,000.00 | 23,000.00 | -3.77% | 108,789 |
| Jan 6, 2026 | 24,100.00 | 24,250.00 | 23,600.00 | 23,900.00 | 23,900.00 | 0.42% | 73,846 |
| Jan 5, 2026 | 23,300.00 | 24,300.00 | 23,150.00 | 23,800.00 | 23,800.00 | 1.93% | 79,379 |
| Jan 2, 2026 | 24,000.00 | 24,100.00 | 23,050.00 | 23,350.00 | 23,350.00 | -2.91% | 101,231 |
| Dec 30, 2025 | 24,800.00 | 24,800.00 | 24,050.00 | 24,050.00 | 24,050.00 | -3.80% | 58,450 |
| Dec 29, 2025 | 25,000.00 | 25,600.00 | 24,800.00 | 25,000.00 | 25,000.00 | -1.77% | 47,825 |
| Dec 26, 2025 | 25,950.00 | 26,000.00 | 25,150.00 | 25,450.00 | 25,450.00 | -1.55% | 51,622 |
| Dec 24, 2025 | 25,950.00 | 26,350.00 | 25,700.00 | 25,850.00 | 25,850.00 | 0.19% | 31,699 |
| Dec 23, 2025 | 26,100.00 | 26,100.00 | 25,550.00 | 25,800.00 | 25,800.00 | - | 22,664 |
| Dec 22, 2025 | 26,000.00 | 26,150.00 | 25,800.00 | 25,800.00 | 25,800.00 | 0.98% | 31,840 |
| Dec 19, 2025 | 25,950.00 | 26,150.00 | 25,200.00 | 25,550.00 | 25,550.00 | -0.78% | 56,126 |
| Dec 18, 2025 | 26,650.00 | 26,650.00 | 25,750.00 | 25,750.00 | 25,750.00 | -4.63% | 40,052 |
| Dec 17, 2025 | 26,650.00 | 27,600.00 | 26,450.00 | 27,000.00 | 27,000.00 | 1.89% | 42,305 |
| Dec 16, 2025 | 28,150.00 | 28,150.00 | 26,400.00 | 26,500.00 | 26,500.00 | -5.69% | 66,716 |
| Dec 15, 2025 | 27,300.00 | 28,100.00 | 27,150.00 | 28,100.00 | 28,100.00 | 0.72% | 46,410 |
| Dec 12, 2025 | 28,050.00 | 28,250.00 | 27,500.00 | 27,900.00 | 27,900.00 | -0.89% | 48,701 |
| Dec 11, 2025 | 28,700.00 | 28,700.00 | 27,400.00 | 28,150.00 | 28,150.00 | -0.53% | 96,865 |
| Dec 10, 2025 | 29,400.00 | 29,500.00 | 28,100.00 | 28,300.00 | 28,300.00 | -1.74% | 79,736 |
| Dec 9, 2025 | 28,350.00 | 29,800.00 | 28,100.00 | 28,800.00 | 28,800.00 | -0.86% | 109,853 |
| Dec 8, 2025 | 27,450.00 | 29,300.00 | 27,400.00 | 29,050.00 | 29,050.00 | 7.00% | 198,403 |
| Dec 5, 2025 | 26,600.00 | 27,350.00 | 26,300.00 | 27,150.00 | 27,150.00 | 2.26% | 55,023 |
| Dec 4, 2025 | 26,900.00 | 27,300.00 | 26,400.00 | 26,550.00 | 26,550.00 | -1.30% | 43,542 |
| Dec 3, 2025 | 27,700.00 | 27,850.00 | 26,900.00 | 26,900.00 | 26,900.00 | -2.18% | 45,648 |
| Dec 2, 2025 | 26,450.00 | 28,250.00 | 26,100.00 | 27,500.00 | 27,500.00 | 5.57% | 125,246 |
| Dec 1, 2025 | 25,500.00 | 26,800.00 | 25,300.00 | 26,050.00 | 26,050.00 | 3.99% | 95,441 |
| Nov 28, 2025 | 25,050.00 | 25,300.00 | 24,850.00 | 25,050.00 | 25,050.00 | 2.24% | 44,137 |
| Nov 27, 2025 | 25,050.00 | 25,150.00 | 24,500.00 | 24,500.00 | 24,500.00 | -0.20% | 36,841 |
| Nov 26, 2025 | 23,850.00 | 24,700.00 | 23,850.00 | 24,550.00 | 24,550.00 | 3.59% | 64,161 |
| Nov 25, 2025 | 24,000.00 | 24,350.00 | 23,350.00 | 23,700.00 | 23,700.00 | -0.42% | 39,740 |
| Nov 24, 2025 | 24,650.00 | 24,650.00 | 23,600.00 | 23,800.00 | 23,800.00 | -1.86% | 56,189 |
| Nov 21, 2025 | 24,200.00 | 24,450.00 | 23,800.00 | 24,250.00 | 24,250.00 | -2.81% | 45,345 |
| Nov 20, 2025 | 24,600.00 | 25,250.00 | 24,550.00 | 24,950.00 | 24,950.00 | 2.67% | 46,776 |
| Nov 19, 2025 | 25,100.00 | 25,250.00 | 24,250.00 | 24,300.00 | 24,300.00 | -2.61% | 49,151 |
| Nov 18, 2025 | 26,250.00 | 26,350.00 | 24,850.00 | 24,950.00 | 24,950.00 | -4.95% | 67,567 |
| Nov 17, 2025 | 26,850.00 | 27,050.00 | 26,000.00 | 26,250.00 | 26,250.00 | -1.32% | 38,718 |
| Nov 14, 2025 | 27,350.00 | 27,400.00 | 26,600.00 | 26,600.00 | 26,600.00 | -5.00% | 51,232 |
| Nov 13, 2025 | 27,500.00 | 28,300.00 | 27,300.00 | 28,000.00 | 28,000.00 | 1.45% | 67,977 |
| Nov 12, 2025 | 27,400.00 | 27,850.00 | 26,650.00 | 27,600.00 | 27,600.00 | 1.85% | 45,624 |
| Nov 11, 2025 | 27,550.00 | 28,450.00 | 26,800.00 | 27,100.00 | 27,100.00 | -0.37% | 77,125 |
| Nov 10, 2025 | 26,800.00 | 27,300.00 | 26,450.00 | 27,200.00 | 27,200.00 | 4.02% | 43,469 |
| Nov 7, 2025 | 27,350.00 | 27,350.00 | 25,800.00 | 26,150.00 | 26,150.00 | -5.25% | 81,710 |
| Nov 6, 2025 | 27,850.00 | 28,500.00 | 27,450.00 | 27,600.00 | 27,600.00 | 1.28% | 70,699 |
| Nov 5, 2025 | 28,000.00 | 28,500.00 | 26,550.00 | 27,250.00 | 27,250.00 | -4.22% | 131,235 |
| Nov 4, 2025 | 28,900.00 | 29,450.00 | 28,400.00 | 28,450.00 | 28,450.00 | 0.53% | 74,628 |
| Nov 3, 2025 | 28,150.00 | 28,550.00 | 27,700.00 | 28,300.00 | 28,300.00 | 1.98% | 87,114 |
| Oct 31, 2025 | 27,950.00 | 28,400.00 | 27,700.00 | 27,750.00 | 27,750.00 | -2.12% | 58,014 |
| Oct 30, 2025 | 29,300.00 | 29,750.00 | 28,250.00 | 28,350.00 | 28,350.00 | -3.24% | 120,018 |
| Oct 29, 2025 | 29,950.00 | 29,950.00 | 29,000.00 | 29,300.00 | 29,300.00 | -2.82% | 100,603 |
| Oct 28, 2025 | 30,000.00 | 30,200.00 | 29,050.00 | 30,150.00 | 30,150.00 | 0.33% | 122,333 |
| Oct 27, 2025 | 30,950.00 | 31,000.00 | 29,000.00 | 30,050.00 | 30,050.00 | 1.18% | 205,897 |
| Oct 24, 2025 | 28,750.00 | 29,850.00 | 28,500.00 | 29,700.00 | 29,700.00 | 4.76% | 200,689 |
| Oct 23, 2025 | 29,000.00 | 29,250.00 | 28,200.00 | 28,350.00 | 28,350.00 | -3.08% | 96,211 |
| Oct 22, 2025 | 28,800.00 | 30,300.00 | 28,350.00 | 29,250.00 | 29,250.00 | 3.72% | 273,870 |
| Oct 21, 2025 | 28,400.00 | 29,200.00 | 27,950.00 | 28,200.00 | 28,200.00 | -2.08% | 215,872 |
| Oct 20, 2025 | 28,850.00 | 29,100.00 | 27,550.00 | 28,800.00 | 28,800.00 | -1.20% | 213,086 |
| Oct 17, 2025 | 25,850.00 | 30,900.00 | 25,500.00 | 29,150.00 | 29,150.00 | 12.77% | 1,496,942 |
| Oct 16, 2025 | 23,850.00 | 25,850.00 | 23,850.00 | 25,850.00 | 25,850.00 | 8.39% | 187,127 |
| Oct 15, 2025 | 23,650.00 | 23,900.00 | 23,200.00 | 23,850.00 | 23,850.00 | 1.27% | 33,180 |
| Oct 14, 2025 | 22,950.00 | 23,800.00 | 22,850.00 | 23,550.00 | 23,550.00 | 2.61% | 79,016 |
| Oct 13, 2025 | 22,450.00 | 23,300.00 | 22,050.00 | 22,950.00 | 22,950.00 | 1.32% | 50,956 |
| Oct 10, 2025 | 23,050.00 | 23,100.00 | 22,350.00 | 22,650.00 | 22,650.00 | -1.31% | 51,198 |
| Oct 2, 2025 | 22,650.00 | 23,150.00 | 22,650.00 | 22,950.00 | 22,950.00 | 1.32% | 37,395 |