Ecopro Hn. Co., Ltd. (KOSDAQ:383310)
South Korea
· Delayed Price · Currency is KRW 32,950
+450 (1.38%)
Apr 28, 2026, 3:30 PM KST
Ecopro Hn. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32,800.00 | 33,850.00 | 32,500.00 | 32,950.00 | 32,950.00 | 1.38% | 272,325 |
| Apr 27, 2026 | 32,500.00 | 33,150.00 | 32,100.00 | 32,500.00 | 32,500.00 | - | 200,056 |
| Apr 24, 2026 | 32,200.00 | 32,650.00 | 31,900.00 | 32,500.00 | 32,500.00 | 1.40% | 186,403 |
| Apr 23, 2026 | 34,100.00 | 34,100.00 | 31,500.00 | 32,050.00 | 32,050.00 | -5.74% | 351,688 |
| Apr 22, 2026 | 34,000.00 | 34,400.00 | 32,750.00 | 34,000.00 | 34,000.00 | 1.34% | 374,616 |
| Apr 21, 2026 | 32,200.00 | 34,200.00 | 31,650.00 | 33,550.00 | 33,550.00 | 6.85% | 615,444 |
| Apr 20, 2026 | 31,550.00 | 32,350.00 | 30,600.00 | 31,400.00 | 31,400.00 | -0.48% | 272,283 |
| Apr 17, 2026 | 31,050.00 | 31,900.00 | 30,750.00 | 31,550.00 | 31,550.00 | 2.10% | 233,463 |
| Apr 16, 2026 | 31,300.00 | 31,400.00 | 30,800.00 | 30,900.00 | 30,900.00 | 0.65% | 137,114 |
| Apr 15, 2026 | 30,350.00 | 31,400.00 | 30,250.00 | 30,700.00 | 30,700.00 | 3.02% | 206,721 |
| Apr 14, 2026 | 30,100.00 | 30,400.00 | 29,750.00 | 29,800.00 | 29,800.00 | 0.68% | 147,665 |
| Apr 13, 2026 | 29,800.00 | 30,200.00 | 29,500.00 | 29,600.00 | 29,600.00 | -1.50% | 106,554 |
| Apr 10, 2026 | 30,650.00 | 30,700.00 | 29,900.00 | 30,050.00 | 30,050.00 | -1.15% | 127,026 |
| Apr 9, 2026 | 30,950.00 | 30,950.00 | 29,950.00 | 30,400.00 | 30,400.00 | -1.94% | 146,222 |
| Apr 8, 2026 | 31,600.00 | 31,900.00 | 30,650.00 | 31,000.00 | 31,000.00 | 3.85% | 181,141 |
| Apr 7, 2026 | 29,400.00 | 31,600.00 | 29,350.00 | 29,850.00 | 29,850.00 | 1.88% | 302,537 |
| Apr 6, 2026 | 29,300.00 | 30,500.00 | 29,250.00 | 29,300.00 | 29,300.00 | - | 149,317 |
| Apr 3, 2026 | 30,000.00 | 30,300.00 | 28,800.00 | 29,300.00 | 29,300.00 | 0.34% | 138,140 |
| Apr 2, 2026 | 30,850.00 | 31,700.00 | 28,950.00 | 29,200.00 | 29,200.00 | -4.89% | 279,536 |
| Apr 1, 2026 | 30,300.00 | 31,000.00 | 30,000.00 | 30,700.00 | 30,700.00 | 4.78% | 160,748 |
| Mar 31, 2026 | 30,650.00 | 30,950.00 | 28,800.00 | 29,300.00 | 29,300.00 | -1.84% | 239,543 |
| Mar 30, 2026 | 29,900.00 | 30,800.00 | 28,200.00 | 29,850.00 | 29,850.00 | -4.02% | 160,275 |
| Mar 27, 2026 | 28,600.00 | 32,900.00 | 28,100.00 | 31,100.00 | 30,900.00 | 6.14% | 476,579 |
| Mar 26, 2026 | 29,900.00 | 30,550.00 | 29,300.00 | 29,300.00 | 29,111.58 | -2.66% | 163,942 |
| Mar 25, 2026 | 29,450.00 | 30,550.00 | 29,350.00 | 30,100.00 | 29,906.43 | 3.08% | 162,198 |
| Mar 24, 2026 | 29,150.00 | 29,600.00 | 28,500.00 | 29,200.00 | 29,012.22 | 4.66% | 175,948 |
| Mar 23, 2026 | 29,200.00 | 29,200.00 | 27,700.00 | 27,900.00 | 27,720.58 | -6.53% | 240,245 |
| Mar 20, 2026 | 30,100.00 | 30,700.00 | 29,800.00 | 29,850.00 | 29,658.04 | - | 173,030 |
| Mar 19, 2026 | 30,050.00 | 30,200.00 | 29,600.00 | 29,850.00 | 29,658.04 | -3.86% | 201,457 |
| Mar 18, 2026 | 31,800.00 | 31,800.00 | 30,650.00 | 31,050.00 | 30,850.32 | 0.32% | 205,893 |
| Mar 17, 2026 | 31,050.00 | 31,950.00 | 30,750.00 | 30,950.00 | 30,750.96 | 1.81% | 133,980 |
| Mar 16, 2026 | 31,050.00 | 31,250.00 | 30,100.00 | 30,400.00 | 30,204.50 | -2.09% | 121,773 |
| Mar 13, 2026 | 31,300.00 | 31,550.00 | 30,750.00 | 31,050.00 | 30,850.32 | -3.27% | 159,209 |
| Mar 12, 2026 | 32,100.00 | 33,050.00 | 31,500.00 | 32,100.00 | 31,893.57 | -1.68% | 218,707 |
| Mar 11, 2026 | 33,700.00 | 34,350.00 | 32,350.00 | 32,650.00 | 32,440.03 | -2.39% | 212,003 |
| Mar 10, 2026 | 35,500.00 | 35,550.00 | 33,350.00 | 33,450.00 | 33,234.89 | -0.89% | 219,807 |
| Mar 9, 2026 | 33,850.00 | 35,350.00 | 32,300.00 | 33,750.00 | 33,532.96 | -5.33% | 232,488 |
| Mar 6, 2026 | 32,800.00 | 36,450.00 | 32,250.00 | 35,650.00 | 35,420.74 | 7.70% | 466,303 |
| Mar 5, 2026 | 31,850.00 | 34,750.00 | 31,300.00 | 33,100.00 | 32,887.14 | 13.94% | 499,513 |
| Mar 4, 2026 | 33,050.00 | 34,300.00 | 29,000.00 | 29,050.00 | 28,863.18 | -17.00% | 605,701 |
| Mar 3, 2026 | 37,250.00 | 39,350.00 | 35,000.00 | 35,000.00 | 34,774.92 | -8.26% | 740,413 |
| Feb 27, 2026 | 36,600.00 | 39,500.00 | 36,450.00 | 38,150.00 | 37,904.66 | 2.01% | 719,844 |
| Feb 26, 2026 | 36,800.00 | 41,300.00 | 35,750.00 | 37,400.00 | 37,159.49 | 3.17% | 2,238,816 |
| Feb 25, 2026 | 36,200.00 | 37,000.00 | 35,600.00 | 36,250.00 | 36,016.88 | 1.26% | 289,014 |
| Feb 24, 2026 | 36,450.00 | 37,400.00 | 35,650.00 | 35,800.00 | 35,569.77 | -0.83% | 372,149 |
| Feb 23, 2026 | 37,400.00 | 38,400.00 | 35,450.00 | 36,100.00 | 35,867.85 | -0.82% | 343,578 |
| Feb 20, 2026 | 37,350.00 | 37,500.00 | 36,300.00 | 36,400.00 | 36,165.92 | -2.28% | 313,135 |
| Feb 19, 2026 | 35,100.00 | 37,700.00 | 34,150.00 | 37,250.00 | 37,010.45 | 7.66% | 882,070 |
| Feb 13, 2026 | 35,150.00 | 35,600.00 | 34,100.00 | 34,600.00 | 34,377.49 | -2.95% | 242,476 |
| Feb 12, 2026 | 35,200.00 | 37,500.00 | 33,800.00 | 35,650.00 | 35,420.74 | 1.42% | 603,894 |
| Feb 11, 2026 | 36,000.00 | 36,200.00 | 35,100.00 | 35,150.00 | 34,923.95 | -2.77% | 121,252 |
| Feb 10, 2026 | 37,150.00 | 38,650.00 | 35,800.00 | 36,150.00 | 35,917.52 | -4.11% | 270,148 |
| Feb 9, 2026 | 35,150.00 | 40,500.00 | 34,500.00 | 37,700.00 | 37,457.56 | 11.21% | 802,001 |
| Feb 6, 2026 | 34,200.00 | 35,050.00 | 33,300.00 | 33,900.00 | 33,681.99 | -6.87% | 289,678 |
| Feb 5, 2026 | 37,050.00 | 37,900.00 | 35,800.00 | 36,400.00 | 36,165.92 | -5.21% | 283,579 |
| Feb 4, 2026 | 38,400.00 | 40,600.00 | 37,250.00 | 38,400.00 | 38,153.05 | -1.79% | 529,916 |
| Feb 3, 2026 | 40,250.00 | 40,250.00 | 38,000.00 | 39,100.00 | 38,848.55 | 0.77% | 385,430 |
| Feb 2, 2026 | 42,950.00 | 43,950.00 | 38,700.00 | 38,800.00 | 38,550.48 | -6.39% | 787,211 |
| Jan 30, 2026 | 45,950.00 | 46,700.00 | 40,950.00 | 41,450.00 | 41,183.44 | -5.90% | 1,284,661 |
| Jan 29, 2026 | 45,300.00 | 46,900.00 | 41,350.00 | 44,050.00 | 43,766.72 | 20.85% | 2,857,306 |
| Jan 28, 2026 | 28,050.00 | 36,450.00 | 28,050.00 | 36,450.00 | 36,215.59 | 29.95% | 2,600,309 |
| Jan 27, 2026 | 26,650.00 | 28,800.00 | 26,500.00 | 28,050.00 | 27,869.61 | 3.51% | 461,128 |
| Jan 26, 2026 | 24,850.00 | 28,000.00 | 24,800.00 | 27,100.00 | 26,925.72 | 10.61% | 777,233 |
| Jan 23, 2026 | 24,900.00 | 24,900.00 | 23,650.00 | 24,500.00 | 24,342.44 | 0.82% | 209,576 |
| Jan 22, 2026 | 23,300.00 | 24,400.00 | 23,300.00 | 24,300.00 | 24,143.73 | 4.29% | 257,732 |
| Jan 21, 2026 | 23,500.00 | 23,650.00 | 22,800.00 | 23,300.00 | 23,150.16 | -2.71% | 172,933 |
| Jan 20, 2026 | 23,450.00 | 24,250.00 | 23,250.00 | 23,950.00 | 23,795.98 | 2.13% | 181,492 |
| Jan 19, 2026 | 23,000.00 | 23,550.00 | 22,700.00 | 23,450.00 | 23,299.20 | 1.74% | 133,012 |
| Jan 16, 2026 | 23,650.00 | 23,850.00 | 23,000.00 | 23,050.00 | 22,901.77 | -2.74% | 91,632 |
| Jan 15, 2026 | 23,400.00 | 23,800.00 | 23,000.00 | 23,700.00 | 23,547.59 | 1.28% | 80,405 |
| Jan 14, 2026 | 23,800.00 | 23,850.00 | 23,200.00 | 23,400.00 | 23,249.52 | -1.47% | 61,181 |
| Jan 13, 2026 | 23,400.00 | 23,800.00 | 23,100.00 | 23,750.00 | 23,597.27 | 2.59% | 76,249 |
| Jan 12, 2026 | 22,550.00 | 23,400.00 | 22,550.00 | 23,150.00 | 23,001.13 | 1.98% | 85,156 |
| Jan 9, 2026 | 22,700.00 | 22,950.00 | 22,300.00 | 22,700.00 | 22,554.02 | - | 62,223 |
| Jan 8, 2026 | 23,050.00 | 23,050.00 | 22,450.00 | 22,700.00 | 22,554.02 | -1.30% | 84,533 |
| Jan 7, 2026 | 23,800.00 | 23,850.00 | 22,900.00 | 23,000.00 | 22,852.09 | -3.77% | 108,789 |
| Jan 6, 2026 | 24,100.00 | 24,250.00 | 23,600.00 | 23,900.00 | 23,746.30 | 0.42% | 73,846 |
| Jan 5, 2026 | 23,300.00 | 24,300.00 | 23,150.00 | 23,800.00 | 23,646.95 | 1.93% | 79,379 |
| Jan 2, 2026 | 24,000.00 | 24,100.00 | 23,050.00 | 23,350.00 | 23,199.84 | -2.91% | 101,356 |
| Dec 30, 2025 | 24,800.00 | 24,800.00 | 24,050.00 | 24,050.00 | 23,895.34 | -3.80% | 68,450 |
| Dec 29, 2025 | 25,000.00 | 25,600.00 | 24,800.00 | 25,000.00 | 24,839.23 | -1.77% | 47,825 |
| Dec 26, 2025 | 25,950.00 | 26,000.00 | 25,150.00 | 25,450.00 | 25,286.33 | -1.55% | 51,622 |
| Dec 24, 2025 | 25,950.00 | 26,350.00 | 25,700.00 | 25,850.00 | 25,683.76 | 0.19% | 31,699 |
| Dec 23, 2025 | 26,100.00 | 26,100.00 | 25,550.00 | 25,800.00 | 25,634.08 | - | 22,664 |
| Dec 22, 2025 | 26,000.00 | 26,150.00 | 25,800.00 | 25,800.00 | 25,634.08 | 0.98% | 31,840 |
| Dec 19, 2025 | 25,950.00 | 26,150.00 | 25,200.00 | 25,550.00 | 25,385.69 | -0.78% | 56,126 |
| Dec 18, 2025 | 26,650.00 | 26,650.00 | 25,750.00 | 25,750.00 | 25,584.41 | -4.63% | 40,052 |
| Dec 17, 2025 | 26,650.00 | 27,600.00 | 26,450.00 | 27,000.00 | 26,826.37 | 1.89% | 42,305 |
| Dec 16, 2025 | 28,150.00 | 28,150.00 | 26,400.00 | 26,500.00 | 26,329.58 | -5.69% | 66,716 |
| Dec 15, 2025 | 27,300.00 | 28,100.00 | 27,150.00 | 28,100.00 | 27,919.29 | 0.72% | 46,410 |
| Dec 12, 2025 | 28,050.00 | 28,250.00 | 27,500.00 | 27,900.00 | 27,720.58 | -0.89% | 48,958 |
| Dec 11, 2025 | 28,700.00 | 28,700.00 | 27,400.00 | 28,150.00 | 27,968.97 | -0.53% | 96,870 |
| Dec 10, 2025 | 29,400.00 | 29,500.00 | 28,100.00 | 28,300.00 | 28,118.01 | -1.74% | 79,736 |
| Dec 9, 2025 | 28,350.00 | 29,800.00 | 28,100.00 | 28,800.00 | 28,614.79 | -0.86% | 109,853 |
| Dec 8, 2025 | 27,450.00 | 29,300.00 | 27,400.00 | 29,050.00 | 28,863.18 | 7.00% | 198,403 |
| Dec 5, 2025 | 26,600.00 | 27,350.00 | 26,300.00 | 27,150.00 | 26,975.40 | 2.26% | 55,023 |
| Dec 4, 2025 | 26,900.00 | 27,300.00 | 26,400.00 | 26,550.00 | 26,379.26 | -1.30% | 43,548 |
| Dec 3, 2025 | 27,700.00 | 27,850.00 | 26,900.00 | 26,900.00 | 26,727.01 | -2.18% | 45,648 |
| Dec 2, 2025 | 26,450.00 | 28,250.00 | 26,100.00 | 27,500.00 | 27,323.15 | 5.57% | 125,246 |
| Dec 1, 2025 | 25,500.00 | 26,800.00 | 25,300.00 | 26,050.00 | 25,882.48 | 3.99% | 95,441 |