Ecopro Materials Co., Ltd. (KRX:450080)
South Korea
· Delayed Price · Currency is KRW 85,000
-600 (-0.70%)
Apr 29, 2026, 1:20 PM KST
Ecopro Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 86,600.00 | 88,200.00 | 83,600.00 | 85,600.00 | 85,600.00 | -0.93% | 1,581,396 |
| Apr 27, 2026 | 84,100.00 | 88,800.00 | 82,900.00 | 86,400.00 | 86,400.00 | 4.22% | 2,651,725 |
| Apr 24, 2026 | 78,600.00 | 84,100.00 | 78,100.00 | 82,900.00 | 82,900.00 | 6.42% | 2,080,761 |
| Apr 23, 2026 | 82,800.00 | 83,400.00 | 76,000.00 | 77,900.00 | 77,900.00 | -5.92% | 1,781,527 |
| Apr 22, 2026 | 83,500.00 | 83,600.00 | 79,300.00 | 82,800.00 | 82,800.00 | -0.48% | 1,758,602 |
| Apr 21, 2026 | 78,700.00 | 84,400.00 | 76,600.00 | 83,200.00 | 83,200.00 | 7.91% | 4,563,640 |
| Apr 20, 2026 | 74,100.00 | 80,000.00 | 72,700.00 | 77,100.00 | 77,100.00 | 4.61% | 3,796,536 |
| Apr 17, 2026 | 72,100.00 | 76,000.00 | 70,800.00 | 73,700.00 | 73,700.00 | 2.79% | 1,703,062 |
| Apr 16, 2026 | 71,800.00 | 72,400.00 | 71,100.00 | 71,700.00 | 71,700.00 | 1.13% | 681,399 |
| Apr 15, 2026 | 71,400.00 | 72,100.00 | 70,200.00 | 70,900.00 | 70,900.00 | 0.71% | 939,155 |
| Apr 14, 2026 | 72,600.00 | 72,600.00 | 70,200.00 | 70,400.00 | 70,400.00 | -0.85% | 817,841 |
| Apr 13, 2026 | 73,200.00 | 73,600.00 | 70,800.00 | 71,000.00 | 71,000.00 | -3.53% | 781,588 |
| Apr 10, 2026 | 75,500.00 | 76,300.00 | 73,500.00 | 73,600.00 | 73,600.00 | -1.08% | 844,097 |
| Apr 9, 2026 | 76,500.00 | 77,100.00 | 74,100.00 | 74,400.00 | 74,400.00 | -2.87% | 1,179,441 |
| Apr 8, 2026 | 76,200.00 | 76,700.00 | 73,500.00 | 76,600.00 | 76,600.00 | 4.79% | 2,275,884 |
| Apr 7, 2026 | 69,100.00 | 78,800.00 | 68,900.00 | 73,100.00 | 73,100.00 | 6.10% | 7,075,891 |
| Apr 6, 2026 | 69,100.00 | 72,000.00 | 68,500.00 | 68,900.00 | 68,900.00 | 0.58% | 956,738 |
| Apr 3, 2026 | 72,400.00 | 73,000.00 | 67,000.00 | 68,500.00 | 68,500.00 | -3.11% | 1,428,873 |
| Apr 2, 2026 | 72,800.00 | 77,900.00 | 69,700.00 | 70,700.00 | 70,700.00 | -2.62% | 4,283,542 |
| Apr 1, 2026 | 70,400.00 | 73,600.00 | 69,900.00 | 72,600.00 | 72,600.00 | 8.36% | 1,221,099 |
| Mar 31, 2026 | 72,800.00 | 72,800.00 | 67,000.00 | 67,000.00 | 67,000.00 | -7.07% | 1,183,626 |
| Mar 30, 2026 | 71,300.00 | 73,900.00 | 70,100.00 | 72,100.00 | 72,100.00 | -1.77% | 1,384,994 |
| Mar 27, 2026 | 68,700.00 | 74,500.00 | 66,500.00 | 73,400.00 | 73,400.00 | 5.01% | 1,977,175 |
| Mar 26, 2026 | 69,600.00 | 73,900.00 | 68,900.00 | 69,900.00 | 69,900.00 | -0.71% | 1,911,350 |
| Mar 25, 2026 | 68,400.00 | 72,000.00 | 68,300.00 | 70,400.00 | 70,400.00 | 3.53% | 1,624,363 |
| Mar 24, 2026 | 63,600.00 | 69,000.00 | 63,100.00 | 68,000.00 | 68,000.00 | 11.48% | 2,104,653 |
| Mar 23, 2026 | 60,400.00 | 63,600.00 | 60,000.00 | 61,000.00 | 61,000.00 | -2.40% | 825,747 |
| Mar 20, 2026 | 61,100.00 | 62,500.00 | 61,100.00 | 62,500.00 | 62,500.00 | 2.97% | 442,318 |
| Mar 19, 2026 | 61,100.00 | 62,100.00 | 60,300.00 | 60,700.00 | 60,700.00 | -3.34% | 527,827 |
| Mar 18, 2026 | 63,300.00 | 63,600.00 | 62,200.00 | 62,800.00 | 62,800.00 | 1.45% | 510,186 |
| Mar 17, 2026 | 63,400.00 | 64,200.00 | 61,900.00 | 61,900.00 | 61,900.00 | - | 566,336 |
| Mar 16, 2026 | 63,500.00 | 65,200.00 | 61,100.00 | 61,900.00 | 61,900.00 | -2.52% | 708,009 |
| Mar 13, 2026 | 66,000.00 | 66,100.00 | 63,200.00 | 63,500.00 | 63,500.00 | -7.03% | 1,305,914 |
| Mar 12, 2026 | 68,400.00 | 70,700.00 | 66,900.00 | 68,300.00 | 68,300.00 | -0.87% | 863,838 |
| Mar 11, 2026 | 67,800.00 | 72,400.00 | 67,000.00 | 68,900.00 | 68,900.00 | 3.14% | 2,002,116 |
| Mar 10, 2026 | 69,600.00 | 69,700.00 | 65,300.00 | 66,800.00 | 66,800.00 | 1.67% | 1,023,663 |
| 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 |