Ecoeye Co., Ltd. (KOSDAQ:448280)
South Korea
· Delayed Price · Currency is KRW 10,950
+340 (3.20%)
At close: Mar 6, 2026
Ecoeye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10,740.00 | 11,140.00 | 10,340.00 | 10,950.00 | 10,950.00 | 3.20% | 31,011 |
| Mar 5, 2026 | 10,210.00 | 10,890.00 | 10,210.00 | 10,610.00 | 10,610.00 | 9.16% | 26,769 |
| Mar 4, 2026 | 10,700.00 | 11,000.00 | 9,720.00 | 9,720.00 | 9,720.00 | -13.52% | 84,816 |
| Mar 3, 2026 | 11,250.00 | 11,760.00 | 11,180.00 | 11,240.00 | 11,240.00 | -3.93% | 79,893 |
| Feb 27, 2026 | 11,410.00 | 12,000.00 | 11,050.00 | 11,700.00 | 11,700.00 | 2.99% | 77,169 |
| Feb 26, 2026 | 11,890.00 | 12,100.00 | 11,220.00 | 11,360.00 | 11,360.00 | -4.46% | 61,395 |
| Feb 25, 2026 | 11,400.00 | 12,200.00 | 11,400.00 | 11,890.00 | 11,890.00 | 6.07% | 102,003 |
| Feb 24, 2026 | 11,000.00 | 11,340.00 | 10,600.00 | 11,210.00 | 11,210.00 | 1.91% | 55,411 |
| Feb 23, 2026 | 10,190.00 | 11,120.00 | 10,170.00 | 11,000.00 | 11,000.00 | 8.59% | 82,903 |
| Feb 20, 2026 | 10,150.00 | 10,250.00 | 10,060.00 | 10,130.00 | 10,130.00 | -0.20% | 21,462 |
| Feb 19, 2026 | 10,350.00 | 10,350.00 | 9,980.00 | 10,150.00 | 10,150.00 | -2.03% | 48,456 |
| Feb 13, 2026 | 10,130.00 | 10,360.00 | 10,100.00 | 10,360.00 | 10,360.00 | 1.07% | 25,326 |
| Feb 12, 2026 | 10,250.00 | 10,480.00 | 10,080.00 | 10,250.00 | 10,250.00 | 0.59% | 15,489 |
| Feb 11, 2026 | 10,240.00 | 10,290.00 | 10,160.00 | 10,190.00 | 10,190.00 | -1.64% | 16,576 |
| Feb 10, 2026 | 10,280.00 | 10,380.00 | 10,180.00 | 10,360.00 | 10,360.00 | 0.58% | 17,872 |
| Feb 9, 2026 | 10,090.00 | 10,470.00 | 10,090.00 | 10,300.00 | 10,300.00 | 2.49% | 18,154 |
| Feb 6, 2026 | 10,290.00 | 10,290.00 | 9,850.00 | 10,050.00 | 10,050.00 | -3.37% | 32,642 |
| Feb 5, 2026 | 10,490.00 | 10,780.00 | 10,150.00 | 10,400.00 | 10,400.00 | -2.16% | 40,380 |
| Feb 4, 2026 | 10,570.00 | 10,730.00 | 10,460.00 | 10,630.00 | 10,630.00 | 0.28% | 29,124 |
| Feb 3, 2026 | 10,450.00 | 10,700.00 | 10,210.00 | 10,600.00 | 10,600.00 | 1.24% | 40,775 |
| Feb 2, 2026 | 10,980.00 | 11,000.00 | 10,300.00 | 10,470.00 | 10,470.00 | -4.47% | 40,634 |
| Jan 30, 2026 | 11,400.00 | 11,520.00 | 10,750.00 | 10,960.00 | 10,960.00 | -3.78% | 47,164 |
| Jan 29, 2026 | 11,190.00 | 11,620.00 | 11,070.00 | 11,390.00 | 11,390.00 | 1.79% | 64,912 |
| Jan 28, 2026 | 11,040.00 | 11,190.00 | 10,700.00 | 11,190.00 | 11,190.00 | 2.01% | 46,914 |
| Jan 27, 2026 | 10,730.00 | 11,110.00 | 10,630.00 | 10,970.00 | 10,970.00 | 0.55% | 37,166 |
| Jan 26, 2026 | 9,990.00 | 10,970.00 | 9,890.00 | 10,910.00 | 10,910.00 | 9.43% | 150,056 |
| Jan 23, 2026 | 9,980.00 | 10,160.00 | 9,830.00 | 9,970.00 | 9,970.00 | 0.61% | 62,037 |
| Jan 22, 2026 | 9,650.00 | 10,080.00 | 9,170.00 | 9,910.00 | 9,910.00 | 3.12% | 53,270 |
| Jan 21, 2026 | 9,980.00 | 9,980.00 | 9,450.00 | 9,610.00 | 9,610.00 | -4.57% | 86,637 |
| Jan 20, 2026 | 9,930.00 | 10,170.00 | 9,820.00 | 10,070.00 | 10,070.00 | 1.31% | 40,074 |
| Jan 19, 2026 | 10,010.00 | 10,130.00 | 9,880.00 | 9,940.00 | 9,940.00 | -0.80% | 34,900 |
| Jan 16, 2026 | 10,110.00 | 10,150.00 | 9,920.00 | 10,020.00 | 10,020.00 | -0.89% | 34,481 |
| Jan 15, 2026 | 10,150.00 | 10,150.00 | 9,880.00 | 10,110.00 | 10,110.00 | 1.10% | 30,424 |
| Jan 14, 2026 | 10,000.00 | 10,120.00 | 9,890.00 | 10,000.00 | 10,000.00 | -0.89% | 47,844 |
| Jan 13, 2026 | 9,920.00 | 10,100.00 | 9,910.00 | 10,090.00 | 10,090.00 | 0.90% | 26,578 |
| Jan 12, 2026 | 10,120.00 | 10,120.00 | 9,820.00 | 10,000.00 | 10,000.00 | -0.70% | 74,045 |
| Jan 9, 2026 | 10,300.00 | 10,300.00 | 10,010.00 | 10,070.00 | 10,070.00 | -1.37% | 45,018 |
| Jan 8, 2026 | 10,580.00 | 10,580.00 | 10,050.00 | 10,210.00 | 10,210.00 | -2.67% | 44,167 |
| Jan 7, 2026 | 10,830.00 | 10,850.00 | 10,300.00 | 10,490.00 | 10,490.00 | -2.78% | 98,316 |
| Jan 6, 2026 | 11,050.00 | 11,050.00 | 10,780.00 | 10,790.00 | 10,790.00 | -1.64% | 68,600 |
| Jan 5, 2026 | 11,550.00 | 11,570.00 | 10,770.00 | 10,970.00 | 10,970.00 | -5.19% | 91,282 |
| Jan 2, 2026 | 11,550.00 | 11,820.00 | 11,330.00 | 11,570.00 | 11,570.00 | 0.17% | 38,593 |
| Dec 30, 2025 | 11,180.00 | 11,580.00 | 11,080.00 | 11,550.00 | 11,550.00 | 3.31% | 60,688 |
| Dec 29, 2025 | 11,150.00 | 11,220.00 | 10,890.00 | 11,180.00 | 11,180.00 | 0.27% | 29,072 |
| Dec 26, 2025 | 11,160.00 | 11,190.00 | 10,930.00 | 11,150.00 | 10,983.35 | -0.09% | 25,508 |
| Dec 24, 2025 | 10,930.00 | 11,190.00 | 10,830.00 | 11,160.00 | 10,993.20 | 2.10% | 26,118 |
| Dec 23, 2025 | 10,990.00 | 11,130.00 | 10,760.00 | 10,930.00 | 10,766.64 | -1.35% | 61,430 |
| Dec 22, 2025 | 11,160.00 | 11,250.00 | 10,920.00 | 11,080.00 | 10,914.40 | -0.45% | 101,138 |
| Dec 19, 2025 | 10,840.00 | 11,240.00 | 10,840.00 | 11,130.00 | 10,963.65 | 1.64% | 31,289 |
| Dec 18, 2025 | 10,980.00 | 11,180.00 | 10,900.00 | 10,950.00 | 10,786.34 | -2.49% | 59,612 |
| Dec 17, 2025 | 11,250.00 | 11,360.00 | 11,000.00 | 11,230.00 | 11,062.15 | - | 32,812 |
| Dec 16, 2025 | 11,380.00 | 11,550.00 | 11,150.00 | 11,230.00 | 11,062.15 | -0.35% | 37,111 |
| Dec 15, 2025 | 11,930.00 | 11,940.00 | 10,880.00 | 11,270.00 | 11,101.56 | -4.65% | 88,194 |
| Dec 12, 2025 | 12,390.00 | 12,390.00 | 11,680.00 | 11,820.00 | 11,643.34 | -1.83% | 36,221 |
| Dec 11, 2025 | 12,160.00 | 12,450.00 | 11,890.00 | 12,040.00 | 11,860.05 | -0.91% | 38,013 |
| Dec 10, 2025 | 12,690.00 | 12,690.00 | 12,050.00 | 12,150.00 | 11,968.40 | -3.95% | 38,462 |
| Dec 9, 2025 | 12,750.00 | 12,850.00 | 12,490.00 | 12,650.00 | 12,460.93 | -1.86% | 35,781 |
| Dec 8, 2025 | 12,840.00 | 12,990.00 | 12,610.00 | 12,890.00 | 12,697.34 | -0.46% | 48,404 |
| Dec 5, 2025 | 12,390.00 | 13,380.00 | 12,360.00 | 12,950.00 | 12,756.45 | 4.18% | 136,328 |
| Dec 4, 2025 | 12,370.00 | 12,720.00 | 12,270.00 | 12,430.00 | 12,244.22 | -0.40% | 85,984 |
| Dec 3, 2025 | 12,600.00 | 12,600.00 | 11,800.00 | 12,480.00 | 12,293.47 | 3.57% | 77,649 |
| Dec 2, 2025 | 12,340.00 | 12,370.00 | 11,940.00 | 12,050.00 | 11,869.90 | -2.11% | 33,865 |
| Dec 1, 2025 | 12,320.00 | 12,590.00 | 12,140.00 | 12,310.00 | 12,126.01 | -0.08% | 30,926 |
| Nov 28, 2025 | 12,260.00 | 12,420.00 | 12,050.00 | 12,320.00 | 12,135.86 | 0.16% | 29,129 |
| Nov 27, 2025 | 12,180.00 | 12,380.00 | 11,830.00 | 12,300.00 | 12,116.16 | 1.23% | 67,264 |
| Nov 26, 2025 | 11,350.00 | 12,280.00 | 11,250.00 | 12,150.00 | 11,968.40 | 7.24% | 92,450 |
| Nov 25, 2025 | 10,880.00 | 11,360.00 | 10,880.00 | 11,330.00 | 11,160.66 | 4.14% | 43,397 |
| Nov 24, 2025 | 10,470.00 | 11,000.00 | 10,470.00 | 10,880.00 | 10,717.39 | 3.92% | 24,965 |
| Nov 21, 2025 | 10,650.00 | 10,850.00 | 10,410.00 | 10,470.00 | 10,313.51 | -2.60% | 30,224 |
| Nov 20, 2025 | 10,420.00 | 10,840.00 | 10,420.00 | 10,750.00 | 10,589.33 | 3.27% | 16,681 |
| Nov 19, 2025 | 10,410.00 | 11,070.00 | 10,150.00 | 10,410.00 | 10,254.41 | -0.86% | 31,627 |
| Nov 18, 2025 | 10,900.00 | 10,930.00 | 10,490.00 | 10,500.00 | 10,343.07 | -4.28% | 36,642 |
| Nov 17, 2025 | 11,000.00 | 11,090.00 | 10,720.00 | 10,970.00 | 10,806.04 | -0.27% | 38,707 |
| Nov 14, 2025 | 10,900.00 | 11,250.00 | 10,800.00 | 11,000.00 | 10,835.59 | 0.09% | 41,704 |
| Nov 13, 2025 | 10,820.00 | 11,170.00 | 10,710.00 | 10,990.00 | 10,825.74 | - | 68,255 |
| Nov 12, 2025 | 11,290.00 | 11,330.00 | 10,830.00 | 10,990.00 | 10,825.74 | -0.99% | 103,270 |
| Nov 11, 2025 | 11,930.00 | 12,150.00 | 11,090.00 | 11,100.00 | 10,934.10 | -3.39% | 176,057 |
| Nov 10, 2025 | 13,340.00 | 13,800.00 | 11,490.00 | 11,490.00 | 11,318.27 | 4.17% | 977,492 |
| Nov 7, 2025 | 11,200.00 | 11,300.00 | 10,880.00 | 11,030.00 | 10,865.14 | -0.72% | 20,301 |
| Nov 6, 2025 | 11,020.00 | 11,270.00 | 10,960.00 | 11,110.00 | 10,943.95 | 0.18% | 21,813 |
| Nov 5, 2025 | 11,350.00 | 11,350.00 | 10,740.00 | 11,090.00 | 10,924.25 | -2.29% | 35,115 |
| Nov 4, 2025 | 11,220.00 | 11,500.00 | 10,900.00 | 11,350.00 | 11,180.36 | 2.53% | 41,916 |
| Nov 3, 2025 | 11,050.00 | 11,350.00 | 10,400.00 | 11,070.00 | 10,904.55 | 0.64% | 50,879 |
| Oct 31, 2025 | 11,460.00 | 11,460.00 | 10,510.00 | 11,000.00 | 10,835.59 | -2.91% | 59,206 |
| Oct 30, 2025 | 11,550.00 | 11,570.00 | 11,280.00 | 11,330.00 | 11,160.66 | -1.39% | 24,608 |
| Oct 29, 2025 | 11,860.00 | 11,900.00 | 11,400.00 | 11,490.00 | 11,318.27 | -3.20% | 25,031 |
| Oct 28, 2025 | 11,800.00 | 11,940.00 | 11,100.00 | 11,870.00 | 11,692.59 | 1.80% | 24,515 |
| Oct 27, 2025 | 11,660.00 | 11,880.00 | 11,640.00 | 11,660.00 | 11,485.73 | -0.43% | 27,805 |
| Oct 24, 2025 | 11,430.00 | 11,830.00 | 11,220.00 | 11,710.00 | 11,534.98 | 3.35% | 35,967 |
| Oct 23, 2025 | 11,350.00 | 11,530.00 | 11,180.00 | 11,330.00 | 11,160.66 | 0.09% | 25,069 |
| Oct 22, 2025 | 11,440.00 | 11,440.00 | 10,900.00 | 11,320.00 | 11,150.81 | 1.16% | 71,502 |
| Oct 21, 2025 | 11,880.00 | 11,880.00 | 11,020.00 | 11,190.00 | 11,022.75 | -2.53% | 83,433 |
| Oct 20, 2025 | 12,110.00 | 12,110.00 | 11,360.00 | 11,480.00 | 11,308.42 | -4.89% | 93,986 |
| Oct 17, 2025 | 12,220.00 | 12,230.00 | 11,900.00 | 12,070.00 | 11,889.60 | 0.25% | 71,948 |
| Oct 16, 2025 | 12,370.00 | 12,380.00 | 12,000.00 | 12,040.00 | 11,860.05 | -2.67% | 89,845 |
| Oct 15, 2025 | 12,500.00 | 12,700.00 | 12,020.00 | 12,370.00 | 12,185.12 | 0.16% | 60,038 |
| Oct 14, 2025 | 12,670.00 | 12,900.00 | 12,030.00 | 12,350.00 | 12,165.41 | -1.98% | 88,603 |
| Oct 13, 2025 | 12,790.00 | 12,800.00 | 12,400.00 | 12,600.00 | 12,411.68 | -4.04% | 73,732 |
| Oct 10, 2025 | 12,950.00 | 13,240.00 | 12,950.00 | 13,130.00 | 12,933.76 | 1.86% | 28,557 |
| Oct 2, 2025 | 13,050.00 | 13,170.00 | 12,840.00 | 12,890.00 | 12,697.34 | -1.23% | 39,427 |