Ecoeye Co., Ltd. (KOSDAQ:448280)
South Korea
· Delayed Price · Currency is KRW 12,950
+520 (4.18%)
At close: Dec 5, 2025
Ecoeye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,390.00 | 13,380.00 | 12,360.00 | 12,950.00 | 12,950.00 | 4.18% | 136,239 |
| Dec 4, 2025 | 12,370.00 | 12,720.00 | 12,270.00 | 12,430.00 | 12,430.00 | -0.40% | 85,984 |
| Dec 3, 2025 | 12,600.00 | 12,600.00 | 11,800.00 | 12,480.00 | 12,480.00 | 3.57% | 77,649 |
| Dec 2, 2025 | 12,340.00 | 12,370.00 | 11,940.00 | 12,050.00 | 12,050.00 | -2.11% | 33,865 |
| Dec 1, 2025 | 12,320.00 | 12,590.00 | 12,140.00 | 12,310.00 | 12,310.00 | -0.08% | 30,926 |
| Nov 28, 2025 | 12,260.00 | 12,420.00 | 12,050.00 | 12,320.00 | 12,320.00 | 0.16% | 29,129 |
| Nov 27, 2025 | 12,180.00 | 12,380.00 | 11,830.00 | 12,300.00 | 12,300.00 | 1.23% | 67,264 |
| Nov 26, 2025 | 11,350.00 | 12,280.00 | 11,250.00 | 12,150.00 | 12,150.00 | 7.24% | 92,450 |
| Nov 25, 2025 | 10,880.00 | 11,360.00 | 10,880.00 | 11,330.00 | 11,330.00 | 4.14% | 43,397 |
| Nov 24, 2025 | 10,470.00 | 11,000.00 | 10,470.00 | 10,880.00 | 10,880.00 | 3.92% | 24,965 |
| Nov 21, 2025 | 10,650.00 | 10,850.00 | 10,410.00 | 10,470.00 | 10,470.00 | -2.60% | 30,224 |
| Nov 20, 2025 | 10,420.00 | 10,840.00 | 10,420.00 | 10,750.00 | 10,750.00 | 3.27% | 16,681 |
| Nov 19, 2025 | 10,410.00 | 11,070.00 | 10,150.00 | 10,410.00 | 10,410.00 | -0.86% | 31,627 |
| Nov 18, 2025 | 10,900.00 | 10,930.00 | 10,490.00 | 10,500.00 | 10,500.00 | -4.28% | 36,642 |
| Nov 17, 2025 | 11,000.00 | 11,090.00 | 10,720.00 | 10,970.00 | 10,970.00 | -0.27% | 38,707 |
| Nov 14, 2025 | 10,900.00 | 11,250.00 | 10,800.00 | 11,000.00 | 11,000.00 | 0.09% | 41,704 |
| Nov 13, 2025 | 10,820.00 | 11,170.00 | 10,710.00 | 10,990.00 | 10,990.00 | - | 68,255 |
| Nov 12, 2025 | 11,290.00 | 11,330.00 | 10,830.00 | 10,990.00 | 10,990.00 | -0.99% | 103,270 |
| Nov 11, 2025 | 11,930.00 | 12,150.00 | 11,090.00 | 11,100.00 | 11,100.00 | -3.39% | 176,057 |
| Nov 10, 2025 | 13,340.00 | 13,800.00 | 11,490.00 | 11,490.00 | 11,490.00 | 4.17% | 977,492 |
| Nov 7, 2025 | 11,200.00 | 11,300.00 | 10,880.00 | 11,030.00 | 11,030.00 | -0.72% | 20,301 |
| Nov 6, 2025 | 11,020.00 | 11,270.00 | 10,960.00 | 11,110.00 | 11,110.00 | 0.18% | 21,813 |
| Nov 5, 2025 | 11,350.00 | 11,350.00 | 10,740.00 | 11,090.00 | 11,090.00 | -2.29% | 35,115 |
| Nov 4, 2025 | 11,220.00 | 11,500.00 | 10,900.00 | 11,350.00 | 11,350.00 | 2.53% | 41,916 |
| Nov 3, 2025 | 11,050.00 | 11,350.00 | 10,400.00 | 11,070.00 | 11,070.00 | 0.64% | 50,879 |
| Oct 31, 2025 | 11,460.00 | 11,460.00 | 10,510.00 | 11,000.00 | 11,000.00 | -2.91% | 59,206 |
| Oct 30, 2025 | 11,550.00 | 11,570.00 | 11,280.00 | 11,330.00 | 11,330.00 | -1.39% | 24,608 |
| Oct 29, 2025 | 11,860.00 | 11,900.00 | 11,400.00 | 11,490.00 | 11,490.00 | -3.20% | 25,031 |
| Oct 28, 2025 | 11,800.00 | 11,940.00 | 11,100.00 | 11,870.00 | 11,870.00 | 1.80% | 24,515 |
| Oct 27, 2025 | 11,660.00 | 11,880.00 | 11,640.00 | 11,660.00 | 11,660.00 | -0.43% | 27,805 |
| Oct 24, 2025 | 11,430.00 | 11,830.00 | 11,220.00 | 11,710.00 | 11,710.00 | 3.35% | 35,967 |
| Oct 23, 2025 | 11,350.00 | 11,530.00 | 11,180.00 | 11,330.00 | 11,330.00 | 0.09% | 25,069 |
| Oct 22, 2025 | 11,440.00 | 11,440.00 | 10,900.00 | 11,320.00 | 11,320.00 | 1.16% | 71,502 |
| Oct 21, 2025 | 11,880.00 | 11,880.00 | 11,020.00 | 11,190.00 | 11,190.00 | -2.53% | 83,433 |
| Oct 20, 2025 | 12,110.00 | 12,110.00 | 11,360.00 | 11,480.00 | 11,480.00 | -4.89% | 93,986 |
| Oct 17, 2025 | 12,220.00 | 12,230.00 | 11,900.00 | 12,070.00 | 12,070.00 | 0.25% | 71,948 |
| Oct 16, 2025 | 12,370.00 | 12,380.00 | 12,000.00 | 12,040.00 | 12,040.00 | -2.67% | 89,845 |
| Oct 15, 2025 | 12,500.00 | 12,700.00 | 12,020.00 | 12,370.00 | 12,370.00 | 0.16% | 60,038 |
| Oct 14, 2025 | 12,670.00 | 12,900.00 | 12,030.00 | 12,350.00 | 12,350.00 | -1.98% | 88,603 |
| Oct 13, 2025 | 12,790.00 | 12,800.00 | 12,400.00 | 12,600.00 | 12,600.00 | -4.04% | 73,732 |
| Oct 10, 2025 | 12,950.00 | 13,240.00 | 12,950.00 | 13,130.00 | 13,130.00 | 1.86% | 28,557 |
| Oct 2, 2025 | 13,050.00 | 13,170.00 | 12,840.00 | 12,890.00 | 12,890.00 | -1.23% | 39,427 |
| Oct 1, 2025 | 13,750.00 | 13,750.00 | 12,950.00 | 13,050.00 | 13,050.00 | -3.48% | 113,719 |
| Sep 30, 2025 | 13,640.00 | 13,700.00 | 13,270.00 | 13,520.00 | 13,520.00 | -0.88% | 87,308 |
| Sep 29, 2025 | 13,880.00 | 14,410.00 | 13,550.00 | 13,640.00 | 13,640.00 | -2.92% | 59,958 |
| Sep 26, 2025 | 14,560.00 | 14,570.00 | 14,000.00 | 14,050.00 | 14,050.00 | -1.47% | 30,411 |
| Sep 25, 2025 | 14,880.00 | 14,880.00 | 14,230.00 | 14,260.00 | 14,260.00 | -4.30% | 80,891 |
| Sep 24, 2025 | 14,530.00 | 15,240.00 | 14,300.00 | 14,900.00 | 14,900.00 | 2.41% | 133,937 |
| Sep 23, 2025 | 14,200.00 | 14,750.00 | 14,010.00 | 14,550.00 | 14,550.00 | 3.26% | 67,987 |
| Sep 22, 2025 | 14,110.00 | 14,230.00 | 13,900.00 | 14,090.00 | 14,090.00 | -0.63% | 23,465 |
| Sep 19, 2025 | 14,240.00 | 14,280.00 | 13,940.00 | 14,180.00 | 14,180.00 | -0.21% | 28,689 |
| Sep 18, 2025 | 14,240.00 | 14,290.00 | 14,000.00 | 14,210.00 | 14,210.00 | 2.23% | 46,430 |
| Sep 17, 2025 | 14,960.00 | 14,960.00 | 13,850.00 | 13,900.00 | 13,900.00 | -6.21% | 172,207 |
| Sep 16, 2025 | 15,390.00 | 15,410.00 | 14,810.00 | 14,820.00 | 14,820.00 | -2.88% | 118,839 |
| Sep 15, 2025 | 15,500.00 | 15,500.00 | 14,800.00 | 15,260.00 | 15,260.00 | -1.48% | 79,135 |
| Sep 12, 2025 | 15,150.00 | 15,700.00 | 14,940.00 | 15,490.00 | 15,490.00 | 4.31% | 252,854 |
| Sep 11, 2025 | 14,130.00 | 14,950.00 | 14,110.00 | 14,850.00 | 14,850.00 | 4.95% | 79,670 |
| Sep 10, 2025 | 14,560.00 | 14,560.00 | 14,090.00 | 14,150.00 | 14,150.00 | -2.88% | 41,320 |
| Sep 9, 2025 | 14,830.00 | 14,970.00 | 14,370.00 | 14,570.00 | 14,570.00 | -2.87% | 50,239 |
| Sep 8, 2025 | 14,810.00 | 15,080.00 | 14,630.00 | 15,000.00 | 15,000.00 | 2.60% | 43,175 |
| Sep 5, 2025 | 14,800.00 | 14,930.00 | 14,520.00 | 14,620.00 | 14,620.00 | -1.62% | 47,310 |
| Sep 4, 2025 | 13,540.00 | 15,240.00 | 13,420.00 | 14,860.00 | 14,860.00 | 10.24% | 268,403 |
| Sep 3, 2025 | 13,580.00 | 13,850.00 | 13,410.00 | 13,480.00 | 13,480.00 | -0.30% | 48,485 |
| Sep 2, 2025 | 13,790.00 | 14,020.00 | 13,430.00 | 13,520.00 | 13,520.00 | -0.95% | 37,107 |
| Sep 1, 2025 | 13,450.00 | 13,900.00 | 13,180.00 | 13,650.00 | 13,650.00 | 1.64% | 50,178 |
| Aug 29, 2025 | 13,820.00 | 13,820.00 | 13,380.00 | 13,430.00 | 13,430.00 | -3.38% | 25,723 |
| Aug 28, 2025 | 13,850.00 | 13,900.00 | 13,550.00 | 13,900.00 | 13,900.00 | 0.72% | 21,463 |
| Aug 27, 2025 | 13,370.00 | 13,950.00 | 13,370.00 | 13,800.00 | 13,800.00 | 3.99% | 46,477 |
| Aug 26, 2025 | 13,050.00 | 13,300.00 | 13,000.00 | 13,270.00 | 13,270.00 | 0.68% | 14,162 |
| Aug 25, 2025 | 13,090.00 | 13,340.00 | 13,090.00 | 13,180.00 | 13,180.00 | 0.84% | 27,292 |
| Aug 22, 2025 | 12,640.00 | 13,540.00 | 12,640.00 | 13,070.00 | 13,070.00 | 2.27% | 45,745 |
| Aug 21, 2025 | 13,440.00 | 13,440.00 | 12,700.00 | 12,780.00 | 12,780.00 | -1.46% | 43,341 |
| Aug 20, 2025 | 13,350.00 | 13,350.00 | 12,630.00 | 12,970.00 | 12,970.00 | -2.99% | 90,339 |
| Aug 19, 2025 | 13,800.00 | 13,800.00 | 13,360.00 | 13,370.00 | 13,370.00 | -2.83% | 35,011 |
| Aug 18, 2025 | 13,800.00 | 14,290.00 | 13,470.00 | 13,760.00 | 13,760.00 | - | 104,061 |
| Aug 14, 2025 | 14,070.00 | 14,260.00 | 13,750.00 | 13,760.00 | 13,760.00 | -2.89% | 68,802 |
| Aug 13, 2025 | 14,430.00 | 14,430.00 | 14,080.00 | 14,170.00 | 14,170.00 | - | 42,715 |
| Aug 12, 2025 | 15,020.00 | 15,130.00 | 14,150.00 | 14,170.00 | 14,170.00 | -6.22% | 141,666 |
| Aug 11, 2025 | 15,290.00 | 15,430.00 | 14,920.00 | 15,110.00 | 15,110.00 | 1.07% | 49,845 |
| Aug 8, 2025 | 15,190.00 | 15,230.00 | 14,940.00 | 14,950.00 | 14,950.00 | -1.64% | 35,974 |
| Aug 7, 2025 | 15,330.00 | 15,410.00 | 15,110.00 | 15,200.00 | 15,200.00 | -0.98% | 37,849 |
| Aug 6, 2025 | 15,240.00 | 15,500.00 | 15,100.00 | 15,350.00 | 15,350.00 | 0.72% | 60,533 |
| Aug 5, 2025 | 14,550.00 | 15,600.00 | 14,550.00 | 15,240.00 | 15,240.00 | 5.47% | 229,728 |
| Aug 4, 2025 | 14,130.00 | 14,790.00 | 13,710.00 | 14,450.00 | 14,450.00 | 3.73% | 88,915 |
| Aug 1, 2025 | 14,950.00 | 14,950.00 | 13,850.00 | 13,930.00 | 13,930.00 | -7.07% | 108,999 |
| Jul 31, 2025 | 14,530.00 | 15,250.00 | 14,410.00 | 14,990.00 | 14,990.00 | 2.81% | 141,654 |
| Jul 30, 2025 | 14,400.00 | 14,850.00 | 14,300.00 | 14,580.00 | 14,580.00 | 2.75% | 92,436 |
| Jul 29, 2025 | 14,370.00 | 14,470.00 | 13,500.00 | 14,190.00 | 14,190.00 | -0.07% | 47,650 |
| Jul 28, 2025 | 14,520.00 | 14,640.00 | 14,060.00 | 14,200.00 | 14,200.00 | -2.74% | 55,824 |
| Jul 25, 2025 | 13,700.00 | 14,740.00 | 13,700.00 | 14,600.00 | 14,600.00 | 5.72% | 229,352 |
| Jul 24, 2025 | 13,750.00 | 14,050.00 | 13,460.00 | 13,810.00 | 13,810.00 | 0.88% | 78,796 |
| Jul 23, 2025 | 13,620.00 | 14,270.00 | 13,420.00 | 13,690.00 | 13,690.00 | 0.66% | 137,766 |
| Jul 22, 2025 | 13,590.00 | 13,840.00 | 13,490.00 | 13,600.00 | 13,600.00 | -0.07% | 74,003 |
| Jul 21, 2025 | 13,710.00 | 13,880.00 | 13,600.00 | 13,610.00 | 13,610.00 | -1.66% | 37,496 |
| Jul 18, 2025 | 13,920.00 | 13,920.00 | 13,620.00 | 13,840.00 | 13,840.00 | -0.57% | 58,307 |
| Jul 17, 2025 | 14,140.00 | 14,400.00 | 13,660.00 | 13,920.00 | 13,920.00 | 2.35% | 106,934 |
| Jul 16, 2025 | 13,650.00 | 14,050.00 | 13,530.00 | 13,600.00 | 13,600.00 | -1.66% | 65,725 |
| Jul 15, 2025 | 13,300.00 | 14,220.00 | 13,140.00 | 13,830.00 | 13,830.00 | 3.98% | 122,019 |
| Jul 14, 2025 | 13,510.00 | 13,760.00 | 13,200.00 | 13,300.00 | 13,300.00 | -3.41% | 158,804 |
| Jul 11, 2025 | 15,000.00 | 15,010.00 | 13,660.00 | 13,770.00 | 13,770.00 | 4.48% | 660,956 |