Ecopro Materials Co., Ltd. (KRX:450080)
South Korea
· Delayed Price · Currency is KRW 60,000
+1,000 (1.69%)
At close: Dec 5, 2025
Ecopro Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58,600.00 | 61,200.00 | 58,600.00 | 60,000.00 | 60,000.00 | 1.69% | 287,430 |
| Dec 4, 2025 | 60,200.00 | 61,000.00 | 58,500.00 | 59,000.00 | 59,000.00 | -1.67% | 171,716 |
| Dec 3, 2025 | 60,500.00 | 60,800.00 | 59,500.00 | 60,000.00 | 60,000.00 | -0.33% | 127,668 |
| Dec 2, 2025 | 59,800.00 | 60,700.00 | 59,100.00 | 60,200.00 | 60,200.00 | - | 161,011 |
| Dec 1, 2025 | 59,300.00 | 61,600.00 | 59,100.00 | 60,200.00 | 60,200.00 | 3.79% | 358,776 |
| Nov 28, 2025 | 58,700.00 | 59,400.00 | 57,400.00 | 58,000.00 | 58,000.00 | 0.87% | 233,068 |
| Nov 27, 2025 | 57,900.00 | 59,800.00 | 57,000.00 | 57,500.00 | 57,500.00 | 1.41% | 325,366 |
| Nov 26, 2025 | 54,000.00 | 57,200.00 | 53,900.00 | 56,700.00 | 56,700.00 | 6.78% | 255,456 |
| Nov 25, 2025 | 54,800.00 | 55,400.00 | 52,700.00 | 53,100.00 | 53,100.00 | -0.93% | 138,261 |
| Nov 24, 2025 | 56,300.00 | 56,400.00 | 53,300.00 | 53,600.00 | 53,600.00 | -3.94% | 207,882 |
| Nov 21, 2025 | 56,900.00 | 57,300.00 | 55,400.00 | 55,800.00 | 55,800.00 | -5.90% | 257,306 |
| Nov 20, 2025 | 58,900.00 | 60,500.00 | 58,300.00 | 59,300.00 | 59,300.00 | 2.60% | 249,798 |
| Nov 19, 2025 | 58,900.00 | 59,100.00 | 57,000.00 | 57,800.00 | 57,800.00 | -0.86% | 196,828 |
| Nov 18, 2025 | 62,400.00 | 62,600.00 | 58,300.00 | 58,300.00 | 58,300.00 | -5.66% | 272,547 |
| Nov 17, 2025 | 64,000.00 | 64,100.00 | 61,600.00 | 61,800.00 | 61,800.00 | -1.75% | 224,787 |
| Nov 14, 2025 | 64,400.00 | 65,200.00 | 62,500.00 | 62,900.00 | 62,900.00 | -5.70% | 311,547 |
| Nov 13, 2025 | 63,500.00 | 66,700.00 | 62,400.00 | 66,700.00 | 66,700.00 | 6.55% | 636,568 |
| Nov 12, 2025 | 62,600.00 | 63,100.00 | 61,300.00 | 62,600.00 | 62,600.00 | 0.97% | 222,613 |
| Nov 11, 2025 | 62,400.00 | 65,500.00 | 61,100.00 | 62,000.00 | 62,000.00 | 1.14% | 521,649 |
| Nov 10, 2025 | 60,600.00 | 61,550.00 | 59,100.00 | 61,300.00 | 61,300.00 | 1.32% | 240,117 |
| Nov 7, 2025 | 62,500.00 | 64,000.00 | 59,600.00 | 60,500.00 | 60,500.00 | -5.76% | 434,990 |
| Nov 6, 2025 | 63,700.00 | 65,600.00 | 61,900.00 | 64,200.00 | 64,200.00 | 3.55% | 546,677 |
| Nov 5, 2025 | 64,500.00 | 65,500.00 | 60,000.00 | 62,000.00 | 62,000.00 | -5.92% | 593,794 |
| Nov 4, 2025 | 68,500.00 | 69,700.00 | 65,200.00 | 65,900.00 | 65,900.00 | -0.75% | 564,399 |
| Nov 3, 2025 | 64,200.00 | 66,800.00 | 62,900.00 | 66,400.00 | 66,400.00 | 5.40% | 474,289 |
| Oct 31, 2025 | 62,700.00 | 64,900.00 | 62,400.00 | 63,000.00 | 63,000.00 | -2.02% | 422,381 |
| Oct 30, 2025 | 67,800.00 | 69,800.00 | 62,100.00 | 64,300.00 | 64,300.00 | -3.31% | 930,856 |
| Oct 29, 2025 | 66,700.00 | 67,700.00 | 65,500.00 | 66,500.00 | 66,500.00 | -1.34% | 406,617 |
| Oct 28, 2025 | 66,200.00 | 67,800.00 | 64,300.00 | 67,400.00 | 67,400.00 | 1.81% | 661,948 |
| Oct 27, 2025 | 71,000.00 | 71,000.00 | 65,700.00 | 66,200.00 | 66,200.00 | -2.36% | 1,264,222 |
| Oct 24, 2025 | 66,500.00 | 68,400.00 | 66,100.00 | 67,800.00 | 67,800.00 | 3.67% | 2,053,287 |
| Oct 23, 2025 | 68,500.00 | 68,700.00 | 65,400.00 | 65,400.00 | 65,400.00 | -5.90% | 783,987 |
| Oct 22, 2025 | 66,200.00 | 70,800.00 | 65,200.00 | 69,500.00 | 69,500.00 | 7.42% | 1,834,731 |
| Oct 21, 2025 | 65,100.00 | 67,700.00 | 63,700.00 | 64,700.00 | 64,700.00 | -1.97% | 1,359,847 |
| Oct 20, 2025 | 64,500.00 | 66,200.00 | 61,800.00 | 66,000.00 | 66,000.00 | 0.30% | 1,257,448 |
| Oct 17, 2025 | 63,300.00 | 69,200.00 | 60,900.00 | 65,800.00 | 65,800.00 | 3.79% | 4,760,702 |
| Oct 16, 2025 | 50,400.00 | 63,400.00 | 50,200.00 | 63,400.00 | 63,400.00 | 26.04% | 2,672,385 |
| Oct 15, 2025 | 50,300.00 | 50,600.00 | 49,150.00 | 50,300.00 | 50,300.00 | 0.70% | 189,962 |
| Oct 14, 2025 | 48,200.00 | 50,500.00 | 48,050.00 | 49,950.00 | 49,950.00 | 3.10% | 514,068 |
| Oct 13, 2025 | 45,400.00 | 48,450.00 | 45,100.00 | 48,450.00 | 48,450.00 | 4.87% | 338,033 |
| Oct 10, 2025 | 47,700.00 | 47,700.00 | 45,400.00 | 46,200.00 | 46,200.00 | -3.55% | 267,616 |
| Oct 2, 2025 | 47,300.00 | 47,950.00 | 47,050.00 | 47,900.00 | 47,900.00 | 2.35% | 250,269 |
| Oct 1, 2025 | 47,350.00 | 47,800.00 | 46,600.00 | 46,800.00 | 46,800.00 | -1.06% | 172,506 |
| Sep 30, 2025 | 48,300.00 | 48,650.00 | 47,300.00 | 47,300.00 | 47,300.00 | -2.17% | 183,153 |
| Sep 29, 2025 | 48,950.00 | 49,000.00 | 48,100.00 | 48,350.00 | 48,350.00 | -0.51% | 150,521 |
| Sep 26, 2025 | 50,000.00 | 50,000.00 | 48,550.00 | 48,600.00 | 48,600.00 | -4.33% | 249,672 |
| Sep 25, 2025 | 50,100.00 | 51,100.00 | 49,450.00 | 50,800.00 | 50,800.00 | 1.60% | 272,429 |
| Sep 24, 2025 | 52,200.00 | 52,400.00 | 49,750.00 | 50,000.00 | 50,000.00 | -3.10% | 279,670 |
| Sep 23, 2025 | 51,200.00 | 51,900.00 | 50,300.00 | 51,600.00 | 51,600.00 | 1.38% | 243,610 |
| Sep 22, 2025 | 51,300.00 | 52,300.00 | 50,800.00 | 50,900.00 | 50,900.00 | -1.36% | 191,560 |
| Sep 19, 2025 | 52,200.00 | 52,400.00 | 51,300.00 | 51,600.00 | 51,600.00 | -1.90% | 231,242 |
| Sep 18, 2025 | 51,100.00 | 52,700.00 | 50,400.00 | 52,600.00 | 52,600.00 | 3.14% | 297,688 |
| Sep 17, 2025 | 51,100.00 | 52,300.00 | 50,400.00 | 51,000.00 | 51,000.00 | - | 277,272 |
| Sep 16, 2025 | 51,800.00 | 51,800.00 | 50,800.00 | 51,000.00 | 51,000.00 | -0.20% | 197,043 |
| Sep 15, 2025 | 51,000.00 | 51,500.00 | 50,700.00 | 51,100.00 | 51,100.00 | 1.59% | 290,524 |
| Sep 12, 2025 | 49,900.00 | 50,600.00 | 49,550.00 | 50,300.00 | 50,300.00 | 2.65% | 362,990 |
| Sep 11, 2025 | 49,000.00 | 49,250.00 | 48,300.00 | 49,000.00 | 49,000.00 | 0.51% | 415,279 |
| Sep 10, 2025 | 49,250.00 | 49,250.00 | 48,350.00 | 48,750.00 | 48,750.00 | -1.42% | 263,315 |
| Sep 9, 2025 | 49,650.00 | 49,750.00 | 49,200.00 | 49,450.00 | 49,450.00 | 0.10% | 155,884 |
| Sep 8, 2025 | 49,200.00 | 50,100.00 | 49,150.00 | 49,400.00 | 49,400.00 | -0.80% | 173,700 |
| Sep 5, 2025 | 50,300.00 | 50,400.00 | 49,450.00 | 49,800.00 | 49,800.00 | -0.20% | 124,905 |
| Sep 4, 2025 | 50,700.00 | 50,800.00 | 49,500.00 | 49,900.00 | 49,900.00 | 1.22% | 186,146 |
| Sep 3, 2025 | 49,450.00 | 49,550.00 | 48,800.00 | 49,300.00 | 49,300.00 | -0.10% | 173,697 |
| Sep 2, 2025 | 49,700.00 | 49,750.00 | 48,500.00 | 49,350.00 | 49,350.00 | 0.51% | 197,703 |
| Sep 1, 2025 | 50,700.00 | 51,000.00 | 48,900.00 | 49,100.00 | 49,100.00 | -2.77% | 291,802 |
| Aug 29, 2025 | 52,900.00 | 52,900.00 | 50,300.00 | 50,500.00 | 50,500.00 | -3.44% | 319,206 |
| Aug 28, 2025 | 54,900.00 | 55,000.00 | 52,000.00 | 52,300.00 | 52,300.00 | -4.21% | 376,212 |
| Aug 27, 2025 | 55,200.00 | 56,500.00 | 54,200.00 | 54,600.00 | 54,600.00 | 0.18% | 309,085 |
| Aug 26, 2025 | 53,900.00 | 55,400.00 | 53,700.00 | 54,500.00 | 54,500.00 | 1.11% | 344,026 |
| Aug 25, 2025 | 52,600.00 | 54,000.00 | 52,100.00 | 53,900.00 | 53,900.00 | 5.69% | 295,492 |
| Aug 22, 2025 | 52,000.00 | 52,400.00 | 51,000.00 | 51,000.00 | 51,000.00 | -1.35% | 194,775 |
| Aug 21, 2025 | 52,700.00 | 52,800.00 | 51,700.00 | 51,700.00 | 51,700.00 | -1.34% | 207,865 |
| Aug 20, 2025 | 51,900.00 | 53,500.00 | 51,700.00 | 52,400.00 | 52,400.00 | -1.69% | 275,691 |
| Aug 19, 2025 | 54,600.00 | 54,700.00 | 52,600.00 | 53,300.00 | 53,300.00 | -1.48% | 372,667 |
| Aug 18, 2025 | 56,400.00 | 56,500.00 | 54,000.00 | 54,100.00 | 54,100.00 | -4.25% | 363,072 |
| Aug 14, 2025 | 55,800.00 | 58,800.00 | 55,700.00 | 56,500.00 | 56,500.00 | 2.54% | 983,180 |
| Aug 13, 2025 | 55,900.00 | 55,900.00 | 54,000.00 | 55,100.00 | 55,100.00 | 2.04% | 497,950 |
| Aug 12, 2025 | 53,500.00 | 56,500.00 | 53,100.00 | 54,000.00 | 54,000.00 | -0.92% | 950,708 |
| Aug 11, 2025 | 52,800.00 | 54,700.00 | 52,400.00 | 54,500.00 | 54,500.00 | 4.41% | 681,585 |
| Aug 8, 2025 | 51,600.00 | 53,000.00 | 51,100.00 | 52,200.00 | 52,200.00 | 0.58% | 413,964 |
| Aug 7, 2025 | 52,600.00 | 52,600.00 | 50,800.00 | 51,900.00 | 51,900.00 | -0.57% | 398,412 |
| Aug 6, 2025 | 55,400.00 | 56,800.00 | 50,500.00 | 52,200.00 | 52,200.00 | -4.22% | 2,058,598 |
| Aug 5, 2025 | 49,450.00 | 54,900.00 | 49,200.00 | 54,500.00 | 54,500.00 | 11.91% | 1,725,322 |
| Aug 4, 2025 | 48,400.00 | 49,400.00 | 48,150.00 | 48,700.00 | 48,700.00 | 1.04% | 261,111 |
| Aug 1, 2025 | 50,400.00 | 51,000.00 | 48,200.00 | 48,200.00 | 48,200.00 | -5.49% | 475,613 |
| Jul 31, 2025 | 52,900.00 | 53,000.00 | 50,100.00 | 51,000.00 | 51,000.00 | -0.20% | 409,342 |
| Jul 30, 2025 | 50,400.00 | 52,000.00 | 49,850.00 | 51,100.00 | 51,100.00 | 1.59% | 534,212 |
| Jul 29, 2025 | 52,100.00 | 52,200.00 | 50,200.00 | 50,300.00 | 50,300.00 | -4.73% | 545,703 |
| Jul 28, 2025 | 52,600.00 | 53,500.00 | 51,600.00 | 52,800.00 | 52,800.00 | 0.96% | 375,706 |
| Jul 25, 2025 | 52,200.00 | 53,800.00 | 51,400.00 | 52,300.00 | 52,300.00 | -0.38% | 484,740 |
| Jul 24, 2025 | 52,300.00 | 53,500.00 | 51,700.00 | 52,500.00 | 52,500.00 | 0.38% | 504,574 |
| Jul 23, 2025 | 53,300.00 | 53,400.00 | 51,100.00 | 52,300.00 | 52,300.00 | 0.19% | 327,239 |
| Jul 22, 2025 | 54,500.00 | 54,500.00 | 51,800.00 | 52,200.00 | 52,200.00 | -3.87% | 530,792 |
| Jul 21, 2025 | 52,500.00 | 55,100.00 | 51,800.00 | 54,300.00 | 54,300.00 | 3.23% | 765,149 |
| Jul 18, 2025 | 53,000.00 | 54,700.00 | 51,900.00 | 52,600.00 | 52,600.00 | 3.75% | 1,354,434 |
| Jul 17, 2025 | 51,500.00 | 52,100.00 | 50,200.00 | 50,700.00 | 50,700.00 | 0.20% | 319,615 |
| Jul 16, 2025 | 52,000.00 | 52,300.00 | 50,300.00 | 50,600.00 | 50,600.00 | -3.25% | 332,269 |
| Jul 15, 2025 | 51,700.00 | 53,000.00 | 51,000.00 | 52,300.00 | 52,300.00 | 1.36% | 403,220 |
| Jul 14, 2025 | 52,200.00 | 52,300.00 | 51,200.00 | 51,600.00 | 51,600.00 | 0.19% | 431,642 |
| Jul 11, 2025 | 50,200.00 | 53,100.00 | 49,950.00 | 51,500.00 | 51,500.00 | 4.78% | 1,136,554 |