Ecopro Materials Co., Ltd. (KRX:450080)
South Korea
· Delayed Price · Currency is KRW 65,700
-5,100 (-7.20%)
At close: Mar 9, 2026
Ecopro Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 66,800.00 | 69,500.00 | 63,300.00 | 65,700.00 | 65,700.00 | -7.20% | 1,362,288 |
| Mar 6, 2026 | 62,300.00 | 71,800.00 | 62,100.00 | 70,800.00 | 70,800.00 | 12.03% | 2,466,408 |
| Mar 5, 2026 | 62,000.00 | 65,600.00 | 61,700.00 | 63,200.00 | 63,200.00 | 14.29% | 1,246,233 |
| Mar 4, 2026 | 64,900.00 | 67,700.00 | 55,100.00 | 55,300.00 | 55,300.00 | -18.44% | 1,942,715 |
| Mar 3, 2026 | 70,700.00 | 75,100.00 | 67,800.00 | 67,800.00 | 67,800.00 | -5.70% | 3,671,020 |
| Feb 27, 2026 | 69,400.00 | 72,700.00 | 68,600.00 | 71,900.00 | 71,900.00 | 2.42% | 1,713,165 |
| Feb 26, 2026 | 71,000.00 | 72,700.00 | 69,500.00 | 70,200.00 | 70,200.00 | 0.43% | 2,158,568 |
| Feb 25, 2026 | 68,300.00 | 71,500.00 | 67,500.00 | 69,900.00 | 69,900.00 | 4.02% | 1,871,899 |
| Feb 24, 2026 | 66,500.00 | 68,700.00 | 66,200.00 | 67,200.00 | 67,200.00 | 2.60% | 861,115 |
| Feb 23, 2026 | 68,900.00 | 70,200.00 | 65,200.00 | 65,500.00 | 65,500.00 | -2.24% | 870,547 |
| Feb 20, 2026 | 68,600.00 | 68,900.00 | 66,500.00 | 67,000.00 | 67,000.00 | -2.33% | 698,999 |
| Feb 19, 2026 | 66,300.00 | 69,900.00 | 65,200.00 | 68,600.00 | 68,600.00 | 4.26% | 1,100,153 |
| Feb 13, 2026 | 67,700.00 | 68,900.00 | 65,000.00 | 65,800.00 | 65,800.00 | -5.87% | 1,207,680 |
| Feb 12, 2026 | 64,400.00 | 71,900.00 | 63,700.00 | 69,900.00 | 69,900.00 | 9.91% | 2,581,273 |
| Feb 11, 2026 | 65,600.00 | 65,700.00 | 63,600.00 | 63,600.00 | 63,600.00 | -1.40% | 264,347 |
| Feb 10, 2026 | 66,900.00 | 67,600.00 | 64,400.00 | 64,500.00 | 64,500.00 | -3.30% | 350,428 |
| Feb 9, 2026 | 65,700.00 | 67,200.00 | 64,400.00 | 66,700.00 | 66,700.00 | 5.87% | 427,841 |
| Feb 6, 2026 | 62,800.00 | 63,700.00 | 60,900.00 | 63,000.00 | 63,000.00 | -4.83% | 533,527 |
| Feb 5, 2026 | 70,100.00 | 70,800.00 | 66,100.00 | 66,200.00 | 66,200.00 | -6.89% | 658,873 |
| Feb 4, 2026 | 66,100.00 | 72,100.00 | 66,100.00 | 71,100.00 | 71,100.00 | 6.28% | 1,370,491 |
| Feb 3, 2026 | 66,100.00 | 67,100.00 | 64,100.00 | 66,900.00 | 66,900.00 | 4.04% | 442,476 |
| Feb 2, 2026 | 67,600.00 | 69,250.00 | 63,500.00 | 64,300.00 | 64,300.00 | -4.74% | 785,270 |
| Jan 30, 2026 | 72,200.00 | 73,600.00 | 67,400.00 | 67,500.00 | 67,500.00 | -7.91% | 1,223,869 |
| Jan 29, 2026 | 77,500.00 | 78,900.00 | 70,100.00 | 73,300.00 | 73,300.00 | -1.74% | 2,110,844 |
| Jan 28, 2026 | 65,000.00 | 77,100.00 | 64,900.00 | 74,600.00 | 74,600.00 | 15.30% | 5,890,596 |
| Jan 27, 2026 | 63,500.00 | 66,200.00 | 62,400.00 | 64,700.00 | 64,700.00 | -1.37% | 815,878 |
| Jan 26, 2026 | 62,300.00 | 67,000.00 | 62,200.00 | 65,600.00 | 65,600.00 | 6.32% | 1,540,775 |
| Jan 23, 2026 | 64,100.00 | 64,200.00 | 60,200.00 | 61,700.00 | 61,700.00 | -1.44% | 521,430 |
| Jan 22, 2026 | 60,100.00 | 63,200.00 | 59,500.00 | 62,600.00 | 62,600.00 | 5.39% | 912,512 |
| Jan 21, 2026 | 60,100.00 | 60,900.00 | 57,700.00 | 59,400.00 | 59,400.00 | -3.41% | 426,542 |
| Jan 20, 2026 | 57,700.00 | 63,800.00 | 56,900.00 | 61,500.00 | 61,500.00 | 8.47% | 1,290,717 |
| Jan 19, 2026 | 54,300.00 | 57,000.00 | 54,000.00 | 56,700.00 | 56,700.00 | 4.42% | 298,219 |
| Jan 16, 2026 | 55,700.00 | 56,500.00 | 54,300.00 | 54,300.00 | 54,300.00 | -2.86% | 186,486 |
| Jan 15, 2026 | 54,700.00 | 56,300.00 | 53,700.00 | 55,900.00 | 55,900.00 | 3.52% | 244,384 |
| Jan 14, 2026 | 55,500.00 | 56,200.00 | 53,800.00 | 54,000.00 | 54,000.00 | -2.70% | 207,835 |
| Jan 13, 2026 | 53,900.00 | 55,800.00 | 53,000.00 | 55,500.00 | 55,500.00 | 4.91% | 297,314 |
| Jan 12, 2026 | 51,200.00 | 53,600.00 | 51,200.00 | 52,900.00 | 52,900.00 | 2.72% | 283,012 |
| Jan 9, 2026 | 52,300.00 | 52,600.00 | 51,000.00 | 51,500.00 | 51,500.00 | -1.53% | 188,861 |
| Jan 8, 2026 | 53,100.00 | 54,400.00 | 51,500.00 | 52,300.00 | 52,300.00 | -1.69% | 237,847 |
| Jan 7, 2026 | 54,800.00 | 56,000.00 | 52,800.00 | 53,200.00 | 53,200.00 | -2.39% | 215,108 |
| Jan 6, 2026 | 55,800.00 | 55,900.00 | 54,200.00 | 54,500.00 | 54,500.00 | 0.74% | 232,366 |
| Jan 5, 2026 | 50,400.00 | 54,300.00 | 50,400.00 | 54,100.00 | 54,100.00 | 7.55% | 392,806 |
| Jan 2, 2026 | 52,000.00 | 52,000.00 | 50,100.00 | 50,300.00 | 50,300.00 | -3.45% | 264,182 |
| Dec 30, 2025 | 54,700.00 | 54,700.00 | 51,300.00 | 52,100.00 | 52,100.00 | -5.62% | 321,368 |
| Dec 29, 2025 | 54,300.00 | 56,300.00 | 54,200.00 | 55,200.00 | 55,200.00 | -0.54% | 139,644 |
| Dec 26, 2025 | 56,900.00 | 57,600.00 | 55,500.00 | 55,500.00 | 55,500.00 | -2.29% | 149,728 |
| Dec 24, 2025 | 57,700.00 | 58,400.00 | 56,600.00 | 56,800.00 | 56,800.00 | - | 144,177 |
| Dec 23, 2025 | 57,500.00 | 57,800.00 | 56,600.00 | 56,800.00 | 56,800.00 | -0.53% | 130,945 |
| Dec 22, 2025 | 56,100.00 | 57,400.00 | 55,100.00 | 57,100.00 | 57,100.00 | 3.82% | 170,147 |
| Dec 19, 2025 | 57,000.00 | 57,000.00 | 53,700.00 | 55,000.00 | 55,000.00 | -1.79% | 321,108 |
| Dec 18, 2025 | 57,500.00 | 57,900.00 | 56,000.00 | 56,000.00 | 56,000.00 | -6.35% | 266,284 |
| Dec 17, 2025 | 60,600.00 | 61,700.00 | 59,600.00 | 59,800.00 | 59,800.00 | -0.17% | 231,133 |
| Dec 16, 2025 | 63,400.00 | 63,400.00 | 59,800.00 | 59,900.00 | 59,900.00 | -5.07% | 322,187 |
| Dec 15, 2025 | 60,400.00 | 63,800.00 | 60,200.00 | 63,100.00 | 63,100.00 | 1.28% | 304,387 |
| Dec 12, 2025 | 62,900.00 | 63,600.00 | 61,400.00 | 62,300.00 | 62,300.00 | 0.81% | 205,183 |
| Dec 11, 2025 | 64,800.00 | 64,900.00 | 61,600.00 | 61,800.00 | 61,800.00 | -3.59% | 343,753 |
| Dec 10, 2025 | 67,300.00 | 67,700.00 | 63,800.00 | 64,100.00 | 64,100.00 | -1.84% | 485,132 |
| Dec 9, 2025 | 62,200.00 | 66,000.00 | 61,700.00 | 65,300.00 | 65,300.00 | 3.49% | 770,652 |
| Dec 8, 2025 | 60,500.00 | 64,700.00 | 60,400.00 | 63,100.00 | 63,100.00 | 5.17% | 838,196 |
| 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 |