ERCOHS Agricultural Corporation Co.,Ltd (KOSDAQ:435570)
South Korea
· Delayed Price · Currency is KRW 11,230
+310 (2.84%)
At close: Apr 28, 2026
KOSDAQ:435570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,930.00 | 11,230.00 | 10,910.00 | 11,230.00 | 11,230.00 | 2.84% | 67,218 |
| Apr 27, 2026 | 11,100.00 | 11,190.00 | 10,900.00 | 10,920.00 | 10,920.00 | -1.62% | 29,751 |
| Apr 24, 2026 | 10,620.00 | 11,300.00 | 10,440.00 | 11,100.00 | 11,100.00 | 4.32% | 53,784 |
| Apr 23, 2026 | 10,630.00 | 10,860.00 | 10,330.00 | 10,640.00 | 10,640.00 | 0.19% | 20,514 |
| Apr 22, 2026 | 10,930.00 | 10,930.00 | 10,610.00 | 10,620.00 | 10,620.00 | -1.21% | 18,612 |
| Apr 21, 2026 | 11,330.00 | 11,330.00 | 10,750.00 | 10,750.00 | 10,750.00 | -2.09% | 26,154 |
| Apr 20, 2026 | 11,530.00 | 11,530.00 | 10,980.00 | 10,980.00 | 10,980.00 | -1.44% | 21,752 |
| Apr 17, 2026 | 11,370.00 | 11,390.00 | 11,080.00 | 11,140.00 | 11,140.00 | -2.19% | 26,716 |
| Apr 16, 2026 | 11,180.00 | 11,420.00 | 10,820.00 | 11,390.00 | 11,390.00 | 1.88% | 37,240 |
| Apr 15, 2026 | 10,470.00 | 11,470.00 | 10,450.00 | 11,180.00 | 11,180.00 | 6.78% | 60,622 |
| Apr 14, 2026 | 10,040.00 | 10,650.00 | 9,980.00 | 10,470.00 | 10,470.00 | 4.91% | 52,513 |
| Apr 13, 2026 | 9,900.00 | 10,000.00 | 9,490.00 | 9,980.00 | 9,980.00 | 2.57% | 15,102 |
| Apr 10, 2026 | 9,480.00 | 9,750.00 | 9,480.00 | 9,730.00 | 9,730.00 | 1.78% | 19,376 |
| Apr 9, 2026 | 9,640.00 | 9,780.00 | 9,380.00 | 9,560.00 | 9,560.00 | -0.83% | 7,114 |
| Apr 8, 2026 | 9,360.00 | 9,760.00 | 9,200.00 | 9,640.00 | 9,640.00 | 6.17% | 20,124 |
| Apr 7, 2026 | 9,330.00 | 9,570.00 | 9,000.00 | 9,080.00 | 9,080.00 | -3.92% | 40,180 |
| Apr 6, 2026 | 9,740.00 | 9,880.00 | 9,400.00 | 9,450.00 | 9,450.00 | -3.77% | 25,418 |
| Apr 3, 2026 | 9,810.00 | 9,940.00 | 9,600.00 | 9,820.00 | 9,820.00 | 0.51% | 20,194 |
| Apr 2, 2026 | 10,080.00 | 10,270.00 | 9,530.00 | 9,770.00 | 9,770.00 | -4.03% | 32,947 |
| Apr 1, 2026 | 9,930.00 | 10,190.00 | 9,620.00 | 10,180.00 | 10,180.00 | 7.27% | 27,467 |
| Mar 31, 2026 | 9,590.00 | 9,800.00 | 9,490.00 | 9,490.00 | 9,490.00 | -2.37% | 12,574 |
| Mar 30, 2026 | 9,550.00 | 10,110.00 | 9,550.00 | 9,720.00 | 9,720.00 | -2.80% | 22,389 |
| Mar 27, 2026 | 9,910.00 | 10,150.00 | 9,740.00 | 10,000.00 | 10,000.00 | 0.60% | 13,918 |
| Mar 26, 2026 | 10,090.00 | 10,440.00 | 9,900.00 | 9,940.00 | 9,940.00 | -1.68% | 29,917 |
| Mar 25, 2026 | 10,000.00 | 10,160.00 | 9,940.00 | 10,110.00 | 10,110.00 | 1.81% | 16,750 |
| Mar 24, 2026 | 9,710.00 | 10,000.00 | 9,680.00 | 9,930.00 | 9,930.00 | 2.37% | 26,063 |
| Mar 23, 2026 | 9,920.00 | 10,150.00 | 9,700.00 | 9,700.00 | 9,700.00 | -5.00% | 41,220 |
| Mar 20, 2026 | 10,260.00 | 10,440.00 | 10,150.00 | 10,210.00 | 10,210.00 | 0.10% | 28,401 |
| Mar 19, 2026 | 10,500.00 | 10,640.00 | 10,200.00 | 10,200.00 | 10,200.00 | -4.76% | 35,091 |
| Mar 18, 2026 | 10,920.00 | 10,920.00 | 10,650.00 | 10,710.00 | 10,710.00 | -0.65% | 28,475 |
| Mar 17, 2026 | 10,950.00 | 11,250.00 | 10,780.00 | 10,780.00 | 10,780.00 | -1.55% | 37,826 |
| Mar 16, 2026 | 10,960.00 | 11,180.00 | 10,710.00 | 10,950.00 | 10,950.00 | -0.54% | 25,282 |
| Mar 13, 2026 | 11,000.00 | 11,380.00 | 10,740.00 | 11,010.00 | 11,010.00 | -1.26% | 20,909 |
| Mar 12, 2026 | 11,060.00 | 11,200.00 | 10,790.00 | 11,150.00 | 11,150.00 | 0.81% | 20,860 |
| Mar 11, 2026 | 10,920.00 | 11,330.00 | 10,700.00 | 11,060.00 | 11,060.00 | 2.69% | 28,504 |
| Mar 10, 2026 | 11,050.00 | 11,120.00 | 10,660.00 | 10,770.00 | 10,770.00 | 1.51% | 55,896 |
| Mar 9, 2026 | 11,430.00 | 11,510.00 | 10,420.00 | 10,610.00 | 10,610.00 | -10.54% | 80,448 |
| Mar 6, 2026 | 11,770.00 | 12,420.00 | 11,560.00 | 11,860.00 | 11,860.00 | -1.50% | 37,474 |
| Mar 5, 2026 | 11,420.00 | 12,200.00 | 11,420.00 | 12,040.00 | 12,040.00 | 8.27% | 65,174 |
| Mar 4, 2026 | 12,600.00 | 12,760.00 | 11,120.00 | 11,120.00 | 11,120.00 | -15.11% | 133,195 |
| Mar 3, 2026 | 13,550.00 | 13,710.00 | 13,100.00 | 13,100.00 | 13,100.00 | -5.69% | 130,851 |
| Feb 27, 2026 | 13,130.00 | 14,120.00 | 13,110.00 | 13,890.00 | 13,890.00 | 5.95% | 299,362 |
| Feb 26, 2026 | 13,520.00 | 13,520.00 | 12,970.00 | 13,110.00 | 13,110.00 | -2.02% | 78,652 |
| Feb 25, 2026 | 13,500.00 | 13,750.00 | 13,260.00 | 13,380.00 | 13,380.00 | -0.89% | 77,568 |
| Feb 24, 2026 | 13,620.00 | 13,700.00 | 13,240.00 | 13,500.00 | 13,500.00 | -0.88% | 66,472 |
| Feb 23, 2026 | 13,600.00 | 13,980.00 | 13,410.00 | 13,620.00 | 13,620.00 | 0.15% | 100,640 |
| Feb 20, 2026 | 13,700.00 | 13,970.00 | 13,500.00 | 13,600.00 | 13,600.00 | -1.38% | 74,293 |
| Feb 19, 2026 | 14,040.00 | 14,040.00 | 13,560.00 | 13,790.00 | 13,790.00 | -0.07% | 80,898 |
| Feb 13, 2026 | 13,400.00 | 14,100.00 | 13,310.00 | 13,800.00 | 13,800.00 | 1.32% | 123,818 |
| Feb 12, 2026 | 13,510.00 | 13,740.00 | 13,230.00 | 13,620.00 | 13,620.00 | 0.89% | 64,023 |
| Feb 11, 2026 | 13,410.00 | 14,020.00 | 13,210.00 | 13,500.00 | 13,500.00 | 1.35% | 133,132 |
| Feb 10, 2026 | 13,000.00 | 13,780.00 | 13,000.00 | 13,320.00 | 13,320.00 | 1.22% | 71,084 |
| Feb 9, 2026 | 12,800.00 | 13,200.00 | 12,600.00 | 13,160.00 | 13,160.00 | 5.87% | 38,950 |
| Feb 6, 2026 | 13,000.00 | 13,080.00 | 12,020.00 | 12,430.00 | 12,430.00 | -5.48% | 62,287 |
| Feb 5, 2026 | 13,540.00 | 13,820.00 | 13,070.00 | 13,150.00 | 13,150.00 | -3.73% | 72,853 |
| Feb 4, 2026 | 12,980.00 | 14,200.00 | 12,970.00 | 13,660.00 | 13,660.00 | 4.35% | 165,972 |
| Feb 3, 2026 | 12,810.00 | 13,140.00 | 12,810.00 | 13,090.00 | 13,090.00 | 2.35% | 69,142 |
| Feb 2, 2026 | 13,100.00 | 13,180.00 | 12,770.00 | 12,790.00 | 12,790.00 | -3.25% | 68,450 |
| Jan 30, 2026 | 13,730.00 | 13,920.00 | 13,220.00 | 13,220.00 | 13,220.00 | -5.03% | 113,292 |
| Jan 29, 2026 | 13,840.00 | 14,120.00 | 13,540.00 | 13,920.00 | 13,920.00 | 0.58% | 156,666 |
| Jan 28, 2026 | 13,220.00 | 14,480.00 | 13,220.00 | 13,840.00 | 13,840.00 | 4.22% | 453,148 |
| Jan 27, 2026 | 13,360.00 | 13,820.00 | 13,110.00 | 13,280.00 | 13,280.00 | -0.67% | 185,561 |
| Jan 26, 2026 | 13,200.00 | 13,680.00 | 12,700.00 | 13,370.00 | 13,370.00 | 1.29% | 188,306 |
| Jan 23, 2026 | 13,600.00 | 13,700.00 | 13,120.00 | 13,200.00 | 13,200.00 | -3.86% | 159,948 |
| Jan 22, 2026 | 13,780.00 | 14,210.00 | 13,370.00 | 13,730.00 | 13,730.00 | 0.44% | 409,433 |
| Jan 21, 2026 | 12,490.00 | 15,600.00 | 12,260.00 | 13,670.00 | 13,670.00 | 8.15% | 3,165,096 |
| Jan 20, 2026 | 11,910.00 | 12,990.00 | 11,910.00 | 12,640.00 | 12,640.00 | 6.22% | 295,581 |
| Jan 19, 2026 | 12,200.00 | 12,350.00 | 11,830.00 | 11,900.00 | 11,900.00 | -2.70% | 79,400 |
| Jan 16, 2026 | 12,010.00 | 12,540.00 | 11,910.00 | 12,230.00 | 12,230.00 | 1.92% | 110,767 |
| Jan 15, 2026 | 12,160.00 | 12,430.00 | 11,650.00 | 12,000.00 | 12,000.00 | -1.80% | 106,771 |
| Jan 14, 2026 | 12,800.00 | 12,840.00 | 12,180.00 | 12,220.00 | 12,220.00 | -4.23% | 79,218 |
| Jan 13, 2026 | 13,180.00 | 13,180.00 | 12,710.00 | 12,760.00 | 12,760.00 | -3.55% | 115,276 |
| Jan 12, 2026 | 12,850.00 | 13,640.00 | 12,790.00 | 13,230.00 | 13,230.00 | 2.96% | 233,878 |
| Jan 9, 2026 | 12,810.00 | 13,470.00 | 12,780.00 | 12,850.00 | 12,850.00 | 0.31% | 246,159 |
| Jan 8, 2026 | 13,020.00 | 13,750.00 | 12,810.00 | 12,810.00 | 12,810.00 | -2.73% | 263,666 |
| Jan 7, 2026 | 12,800.00 | 14,800.00 | 12,320.00 | 13,170.00 | 13,170.00 | 2.89% | 1,235,711 |
| Jan 6, 2026 | 13,940.00 | 14,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | -8.05% | 245,008 |
| Jan 5, 2026 | 14,750.00 | 14,950.00 | 13,920.00 | 13,920.00 | 13,920.00 | -5.56% | 462,518 |
| Jan 2, 2026 | 14,510.00 | 15,440.00 | 14,150.00 | 14,740.00 | 14,740.00 | -0.47% | 824,032 |
| Dec 30, 2025 | 15,070.00 | 15,570.00 | 14,150.00 | 14,810.00 | 14,810.00 | 11.19% | 1,417,777 |
| Dec 29, 2025 | 13,400.00 | 13,500.00 | 13,030.00 | 13,320.00 | 13,320.00 | -4.10% | 174,451 |
| Dec 26, 2025 | 12,480.00 | 14,930.00 | 12,330.00 | 13,890.00 | 13,890.00 | 6.76% | 2,254,657 |
| Dec 24, 2025 | 13,130.00 | 13,560.00 | 12,340.00 | 13,010.00 | 13,010.00 | 11.39% | 753,919 |
| Dec 23, 2025 | 12,340.00 | 12,430.00 | 11,630.00 | 11,680.00 | 11,680.00 | -6.26% | 159,056 |
| Dec 22, 2025 | 13,030.00 | 13,300.00 | 12,350.00 | 12,460.00 | 12,460.00 | -2.20% | 304,689 |
| Dec 19, 2025 | 13,540.00 | 13,590.00 | 12,660.00 | 12,740.00 | 12,740.00 | -11.22% | 519,160 |
| Dec 18, 2025 | 15,730.00 | 17,000.00 | 14,280.00 | 14,350.00 | 14,350.00 | 6.61% | 2,602,161 |
| Dec 17, 2025 | 12,730.00 | 13,460.00 | 11,500.00 | 13,460.00 | 13,460.00 | 29.92% | 2,764,911 |
| Dec 16, 2025 | 9,630.00 | 10,930.00 | 9,630.00 | 10,360.00 | 10,360.00 | 9.05% | 232,453 |
| Dec 15, 2025 | 9,320.00 | 9,530.00 | 9,300.00 | 9,500.00 | 9,500.00 | 1.06% | 7,077 |
| Dec 12, 2025 | 9,370.00 | 9,540.00 | 9,350.00 | 9,400.00 | 9,400.00 | -0.84% | 3,819 |
| Dec 11, 2025 | 9,520.00 | 9,640.00 | 9,280.00 | 9,480.00 | 9,480.00 | -0.42% | 8,081 |
| Dec 10, 2025 | 9,580.00 | 9,580.00 | 9,350.00 | 9,520.00 | 9,520.00 | 0.21% | 6,763 |
| Dec 9, 2025 | 9,510.00 | 9,600.00 | 9,440.00 | 9,500.00 | 9,500.00 | -0.73% | 3,621 |
| Dec 8, 2025 | 9,540.00 | 9,690.00 | 9,450.00 | 9,570.00 | 9,570.00 | 1.16% | 11,365 |
| 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 |