ERCOHS Agricultural Corporation Co.,Ltd (KOSDAQ:435570)
South Korea
· Delayed Price · Currency is KRW 9,460.00
+150.00 (1.61%)
At close: Dec 5, 2025
KOSDAQ:435570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,470.00 | 9,560.00 | 9,360.00 | 9,460.00 | 9,460.00 | 1.61% | 6,061 |
| Dec 4, 2025 | 9,790.00 | 9,790.00 | 9,310.00 | 9,310.00 | 9,310.00 | -2.72% | 5,738 |
| Dec 3, 2025 | 9,390.00 | 9,660.00 | 9,390.00 | 9,570.00 | 9,570.00 | 2.03% | 6,355 |
| Dec 2, 2025 | 9,220.00 | 9,470.00 | 9,220.00 | 9,380.00 | 9,380.00 | 1.41% | 5,576 |
| Dec 1, 2025 | 9,600.00 | 9,600.00 | 9,250.00 | 9,250.00 | 9,250.00 | -2.32% | 6,709 |
| Nov 28, 2025 | 9,580.00 | 9,580.00 | 9,400.00 | 9,470.00 | 9,470.00 | 0.74% | 4,844 |
| Nov 27, 2025 | 9,600.00 | 9,820.00 | 9,290.00 | 9,400.00 | 9,400.00 | -2.08% | 11,316 |
| Nov 26, 2025 | 8,830.00 | 9,600.00 | 8,730.00 | 9,600.00 | 9,600.00 | 7.87% | 15,420 |
| Nov 25, 2025 | 8,950.00 | 9,130.00 | 8,770.00 | 8,900.00 | 8,900.00 | 0.23% | 12,199 |
| Nov 24, 2025 | 9,250.00 | 9,260.00 | 8,860.00 | 8,880.00 | 8,880.00 | -3.58% | 11,659 |
| Nov 21, 2025 | 9,230.00 | 9,830.00 | 9,090.00 | 9,210.00 | 9,210.00 | -2.85% | 10,106 |
| Nov 20, 2025 | 9,200.00 | 9,800.00 | 9,200.00 | 9,480.00 | 9,480.00 | 2.38% | 8,122 |
| Nov 19, 2025 | 9,460.00 | 9,710.00 | 9,260.00 | 9,260.00 | 9,260.00 | -2.01% | 7,014 |
| Nov 18, 2025 | 9,500.00 | 10,000.00 | 9,440.00 | 9,450.00 | 9,450.00 | -0.53% | 13,329 |
| Nov 17, 2025 | 9,740.00 | 10,320.00 | 9,390.00 | 9,500.00 | 9,500.00 | -3.06% | 12,432 |
| Nov 14, 2025 | 10,080.00 | 10,130.00 | 9,720.00 | 9,800.00 | 9,800.00 | -2.78% | 9,028 |
| Nov 13, 2025 | 9,940.00 | 10,140.00 | 9,940.00 | 10,080.00 | 10,080.00 | -0.30% | 4,879 |
| Nov 12, 2025 | 9,990.00 | 10,400.00 | 9,910.00 | 10,110.00 | 10,110.00 | 1.10% | 15,758 |
| Nov 11, 2025 | 10,040.00 | 10,420.00 | 9,810.00 | 10,000.00 | 10,000.00 | -1.57% | 15,263 |
| Nov 10, 2025 | 10,010.00 | 10,210.00 | 9,830.00 | 10,160.00 | 10,160.00 | 3.67% | 5,413 |
| Nov 7, 2025 | 9,950.00 | 10,000.00 | 9,680.00 | 9,800.00 | 9,800.00 | -2.87% | 12,984 |
| Nov 6, 2025 | 10,020.00 | 10,190.00 | 9,900.00 | 10,090.00 | 10,090.00 | 1.92% | 10,241 |
| Nov 5, 2025 | 10,120.00 | 10,150.00 | 9,650.00 | 9,900.00 | 9,900.00 | -3.70% | 27,910 |
| Nov 4, 2025 | 10,020.00 | 11,000.00 | 9,900.00 | 10,280.00 | 10,280.00 | 2.29% | 48,232 |
| Nov 3, 2025 | 10,310.00 | 10,360.00 | 10,010.00 | 10,050.00 | 10,050.00 | -3.74% | 18,489 |
| Oct 31, 2025 | 10,230.00 | 10,450.00 | 10,060.00 | 10,440.00 | 10,440.00 | 1.06% | 11,703 |
| Oct 30, 2025 | 10,820.00 | 10,900.00 | 10,310.00 | 10,330.00 | 10,330.00 | -5.23% | 20,395 |
| Oct 29, 2025 | 10,950.00 | 11,440.00 | 10,810.00 | 10,900.00 | 10,900.00 | -1.18% | 16,100 |
| Oct 28, 2025 | 11,200.00 | 11,230.00 | 11,010.00 | 11,030.00 | 11,030.00 | -1.87% | 11,455 |
| Oct 27, 2025 | 11,350.00 | 11,490.00 | 11,130.00 | 11,240.00 | 11,240.00 | -2.01% | 30,937 |
| Oct 24, 2025 | 11,580.00 | 11,580.00 | 11,170.00 | 11,470.00 | 11,470.00 | 0.79% | 15,823 |
| Oct 23, 2025 | 11,200.00 | 11,890.00 | 11,200.00 | 11,380.00 | 11,380.00 | 2.80% | 46,630 |
| Oct 22, 2025 | 11,070.00 | 11,150.00 | 10,770.00 | 11,070.00 | 11,070.00 | -0.54% | 21,567 |
| Oct 21, 2025 | 11,300.00 | 11,360.00 | 11,110.00 | 11,130.00 | 11,130.00 | -1.59% | 26,975 |
| Oct 20, 2025 | 11,680.00 | 11,780.00 | 11,250.00 | 11,310.00 | 11,310.00 | -6.06% | 63,521 |
| Oct 17, 2025 | 13,560.00 | 13,720.00 | 11,950.00 | 12,040.00 | 12,040.00 | 3.44% | 300,185 |
| Oct 16, 2025 | 11,320.00 | 11,770.00 | 11,060.00 | 11,640.00 | 11,640.00 | 4.30% | 83,449 |
| Oct 15, 2025 | 10,950.00 | 11,280.00 | 10,950.00 | 11,160.00 | 11,160.00 | 1.55% | 14,812 |
| Oct 14, 2025 | 11,440.00 | 11,440.00 | 10,750.00 | 10,990.00 | 10,990.00 | -2.57% | 31,117 |
| Oct 13, 2025 | 10,030.00 | 11,970.00 | 10,030.00 | 11,280.00 | 11,280.00 | 10.91% | 188,796 |
| Oct 10, 2025 | 10,640.00 | 10,710.00 | 10,040.00 | 10,170.00 | 10,170.00 | -4.42% | 18,459 |
| Oct 2, 2025 | 10,520.00 | 10,850.00 | 10,520.00 | 10,640.00 | 10,640.00 | -0.19% | 12,723 |
| Oct 1, 2025 | 11,000.00 | 11,120.00 | 10,580.00 | 10,660.00 | 10,660.00 | -2.91% | 19,554 |
| Sep 30, 2025 | 11,130.00 | 11,330.00 | 10,910.00 | 10,980.00 | 10,980.00 | -2.31% | 23,666 |
| Sep 29, 2025 | 11,140.00 | 11,440.00 | 11,140.00 | 11,240.00 | 11,240.00 | 0.09% | 12,674 |
| Sep 26, 2025 | 11,570.00 | 11,570.00 | 11,190.00 | 11,230.00 | 11,230.00 | -3.02% | 15,189 |
| Sep 25, 2025 | 11,770.00 | 11,800.00 | 11,200.00 | 11,580.00 | 11,580.00 | -0.34% | 17,967 |
| Sep 24, 2025 | 12,180.00 | 12,200.00 | 11,570.00 | 11,620.00 | 11,620.00 | -4.75% | 37,642 |
| Sep 23, 2025 | 12,250.00 | 12,320.00 | 12,050.00 | 12,200.00 | 12,200.00 | -0.97% | 25,011 |
| Sep 22, 2025 | 12,070.00 | 12,500.00 | 11,860.00 | 12,320.00 | 12,320.00 | 3.79% | 61,398 |
| Sep 19, 2025 | 12,000.00 | 12,000.00 | 11,800.00 | 11,870.00 | 11,870.00 | -0.08% | 14,836 |
| Sep 18, 2025 | 12,060.00 | 12,060.00 | 11,830.00 | 11,880.00 | 11,880.00 | 0.51% | 13,855 |
| Sep 17, 2025 | 12,100.00 | 12,190.00 | 11,780.00 | 11,820.00 | 11,820.00 | -1.50% | 15,401 |
| Sep 16, 2025 | 11,940.00 | 12,150.00 | 11,810.00 | 12,000.00 | 12,000.00 | 0.25% | 19,810 |
| Sep 15, 2025 | 12,050.00 | 12,140.00 | 11,860.00 | 11,970.00 | 11,970.00 | -0.83% | 17,672 |
| Sep 12, 2025 | 11,930.00 | 12,490.00 | 11,910.00 | 12,070.00 | 12,070.00 | 2.29% | 46,298 |
| Sep 11, 2025 | 11,890.00 | 12,330.00 | 11,710.00 | 11,800.00 | 11,800.00 | 0.08% | 53,514 |
| Sep 10, 2025 | 11,720.00 | 11,910.00 | 11,660.00 | 11,790.00 | 11,790.00 | 0.60% | 22,300 |
| Sep 9, 2025 | 11,600.00 | 11,860.00 | 11,600.00 | 11,720.00 | 11,720.00 | 1.30% | 39,511 |
| Sep 8, 2025 | 11,860.00 | 11,880.00 | 11,160.00 | 11,570.00 | 11,570.00 | -1.53% | 23,251 |
| Sep 5, 2025 | 12,000.00 | 12,100.00 | 11,650.00 | 11,750.00 | 11,750.00 | -2.89% | 39,836 |
| Sep 4, 2025 | 11,580.00 | 12,580.00 | 11,580.00 | 12,100.00 | 12,100.00 | 4.04% | 73,873 |
| Sep 3, 2025 | 11,720.00 | 11,860.00 | 11,390.00 | 11,630.00 | 11,630.00 | -1.86% | 54,475 |
| Sep 2, 2025 | 12,700.00 | 12,850.00 | 11,780.00 | 11,850.00 | 11,850.00 | -6.84% | 102,530 |
| Sep 1, 2025 | 13,500.00 | 13,570.00 | 12,600.00 | 12,720.00 | 12,720.00 | -6.81% | 85,135 |
| Aug 29, 2025 | 14,800.00 | 14,910.00 | 13,330.00 | 13,650.00 | 13,650.00 | 8.68% | 649,004 |
| Aug 28, 2025 | 12,650.00 | 12,710.00 | 12,400.00 | 12,560.00 | 12,560.00 | -1.26% | 23,158 |
| Aug 27, 2025 | 12,870.00 | 12,930.00 | 12,580.00 | 12,720.00 | 12,720.00 | -0.93% | 18,229 |
| Aug 26, 2025 | 13,200.00 | 13,390.00 | 12,610.00 | 12,840.00 | 12,840.00 | -2.51% | 29,070 |
| Aug 25, 2025 | 13,300.00 | 13,610.00 | 13,050.00 | 13,170.00 | 13,170.00 | 0.69% | 28,966 |
| Aug 22, 2025 | 13,060.00 | 13,470.00 | 12,980.00 | 13,080.00 | 13,080.00 | -0.83% | 18,763 |
| Aug 21, 2025 | 13,230.00 | 13,700.00 | 13,180.00 | 13,190.00 | 13,190.00 | -0.30% | 12,081 |
| Aug 20, 2025 | 13,380.00 | 13,790.00 | 13,050.00 | 13,230.00 | 13,230.00 | -4.13% | 25,277 |
| Aug 19, 2025 | 14,080.00 | 14,240.00 | 13,750.00 | 13,800.00 | 13,800.00 | -1.92% | 18,638 |
| Aug 18, 2025 | 14,130.00 | 14,460.00 | 13,910.00 | 14,070.00 | 14,070.00 | -2.09% | 18,661 |
| Aug 14, 2025 | 14,740.00 | 14,830.00 | 14,370.00 | 14,370.00 | 14,370.00 | -3.23% | 27,254 |
| Aug 13, 2025 | 14,870.00 | 15,480.00 | 14,590.00 | 14,850.00 | 14,850.00 | -0.07% | 75,309 |
| Aug 12, 2025 | 15,270.00 | 15,280.00 | 14,670.00 | 14,860.00 | 14,860.00 | -2.56% | 25,890 |
| Aug 11, 2025 | 15,180.00 | 15,490.00 | 15,110.00 | 15,250.00 | 15,250.00 | 0.33% | 15,095 |
| Aug 8, 2025 | 15,570.00 | 15,570.00 | 15,110.00 | 15,200.00 | 15,200.00 | -1.17% | 17,621 |
| Aug 7, 2025 | 15,990.00 | 15,990.00 | 15,300.00 | 15,380.00 | 15,380.00 | -1.60% | 27,798 |
| Aug 6, 2025 | 15,200.00 | 16,240.00 | 15,040.00 | 15,630.00 | 15,630.00 | 2.96% | 71,339 |
| Aug 5, 2025 | 15,140.00 | 15,390.00 | 14,770.00 | 15,180.00 | 15,180.00 | 0.66% | 34,012 |
| Aug 4, 2025 | 14,790.00 | 15,360.00 | 14,790.00 | 15,080.00 | 15,080.00 | 1.07% | 32,950 |
| Aug 1, 2025 | 15,680.00 | 15,750.00 | 14,920.00 | 14,920.00 | 14,920.00 | -5.93% | 43,099 |
| Jul 31, 2025 | 16,340.00 | 16,540.00 | 15,710.00 | 15,860.00 | 15,860.00 | -3.59% | 42,198 |
| Jul 30, 2025 | 16,910.00 | 16,990.00 | 16,450.00 | 16,450.00 | 16,450.00 | -3.63% | 26,499 |
| Jul 29, 2025 | 16,740.00 | 17,980.00 | 16,500.00 | 17,070.00 | 17,070.00 | 0.41% | 87,371 |
| Jul 28, 2025 | 17,210.00 | 17,510.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.68% | 26,286 |
| Jul 25, 2025 | 17,760.00 | 17,760.00 | 17,290.00 | 17,290.00 | 17,290.00 | -2.81% | 34,280 |
| Jul 24, 2025 | 17,800.00 | 18,180.00 | 17,320.00 | 17,790.00 | 17,790.00 | 0.51% | 60,049 |
| Jul 23, 2025 | 17,570.00 | 19,320.00 | 16,700.00 | 17,700.00 | 17,700.00 | 0.85% | 226,315 |
| Jul 22, 2025 | 18,680.00 | 18,680.00 | 17,530.00 | 17,550.00 | 17,550.00 | -4.31% | 66,753 |
| Jul 21, 2025 | 18,250.00 | 18,850.00 | 18,250.00 | 18,340.00 | 18,340.00 | -0.27% | 50,414 |
| Jul 18, 2025 | 19,000.00 | 19,020.00 | 18,300.00 | 18,390.00 | 18,390.00 | -4.22% | 61,996 |
| Jul 17, 2025 | 19,540.00 | 19,630.00 | 18,450.00 | 19,200.00 | 19,200.00 | -1.18% | 96,310 |
| Jul 16, 2025 | 19,990.00 | 20,700.00 | 19,430.00 | 19,430.00 | 19,430.00 | -3.09% | 129,506 |
| Jul 15, 2025 | 20,150.00 | 21,100.00 | 19,990.00 | 20,050.00 | 20,050.00 | -2.91% | 117,601 |
| Jul 14, 2025 | 21,450.00 | 21,900.00 | 20,600.00 | 20,650.00 | 20,650.00 | -6.14% | 131,557 |
| Jul 11, 2025 | 21,500.00 | 23,250.00 | 21,200.00 | 22,000.00 | 22,000.00 | 2.56% | 648,416 |