EB Tech Co., Ltd. (XKON:208850)
South Korea
· Delayed Price · Currency is KRW 5,190.00
+110.00 (2.17%)
At close: Dec 5, 2025
EB Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 2.17% | 1 |
| Dec 3, 2025 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | -0.39% | 499 |
| Nov 27, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.39% | 1 |
| Nov 17, 2025 | 5,100.00 | 5,100.00 | 5,050.00 | 5,080.00 | 5,080.00 | - | 353 |
| Nov 12, 2025 | 4,900.00 | 5,080.00 | 4,900.00 | 5,080.00 | 5,080.00 | 1.60% | 36 |
| Nov 11, 2025 | 5,050.00 | 5,050.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.77% | 700 |
| Nov 10, 2025 | 5,100.00 | 5,120.00 | 4,600.00 | 5,090.00 | 5,090.00 | 5.60% | 1,196 |
| Nov 7, 2025 | 5,500.00 | 6,000.00 | 4,590.00 | 4,820.00 | 4,820.00 | -10.58% | 3,624 |
| Nov 6, 2025 | 5,390.00 | 5,890.00 | 5,200.00 | 5,390.00 | 5,390.00 | -8.02% | 57 |
| Nov 5, 2025 | 5,970.00 | 5,970.00 | 4,600.00 | 5,860.00 | 5,860.00 | 12.69% | 103 |
| Nov 4, 2025 | 5,200.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 80 |
| Nov 3, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 1 |
| Oct 31, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 1 |
| Oct 30, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.19% | 1 |
| Oct 29, 2025 | 5,200.00 | 5,960.00 | 5,190.00 | 5,190.00 | 5,190.00 | - | 11 |
| Oct 28, 2025 | 5,200.00 | 5,200.00 | 5,190.00 | 5,190.00 | 5,190.00 | -0.19% | 3 |
| Oct 27, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 1 |
| Oct 24, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 1 |
| Oct 23, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 1 |
| Oct 16, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.19% | 1 |
| Oct 15, 2025 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | - | 1 |
| Oct 14, 2025 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | - | 1 |
| Oct 10, 2025 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | -12.77% | 1 |
| Oct 1, 2025 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 14.64% | 1 |
| Sep 30, 2025 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 1.76% | 1 |
| Sep 29, 2025 | 5,190.00 | 5,190.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.54% | 2 |
| Sep 26, 2025 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 1.57% | 1 |
| Sep 25, 2025 | 5,150.00 | 5,150.00 | 4,500.00 | 5,100.00 | 5,100.00 | 2.00% | 352 |
| Sep 24, 2025 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.85% | 664 |
| Sep 23, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.19% | 1 |
| Sep 22, 2025 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | - | 1 |
| Sep 19, 2025 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | -0.19% | 1 |
| Sep 18, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.97% | 1 |
| Sep 17, 2025 | 5,400.00 | 5,400.00 | 5,000.00 | 5,150.00 | 5,150.00 | -4.45% | 604 |
| Sep 16, 2025 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | -0.19% | 1 |
| Sep 15, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 3.85% | 1 |
| Sep 12, 2025 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | -3.53% | 2 |
| Sep 11, 2025 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 1.70% | 1 |
| Sep 10, 2025 | 5,350.00 | 5,350.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 201 |
| Sep 9, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.19% | 1 |
| Sep 8, 2025 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | -0.19% | 10 |
| Sep 5, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 1 |
| Sep 2, 2025 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 70 |
| Sep 1, 2025 | 5,400.00 | 5,400.00 | 5,390.00 | 5,400.00 | 5,400.00 | 2.08% | 12 |
| Aug 29, 2025 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.19% | 1 |
| Aug 28, 2025 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.19% | 20 |
| Aug 27, 2025 | 5,290.00 | 5,290.00 | 5,050.00 | 5,270.00 | 5,270.00 | -0.38% | 302 |
| Aug 26, 2025 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.19% | 1 |
| Aug 25, 2025 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | - | 1 |
| Aug 22, 2025 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | -0.19% | 1 |
| Aug 21, 2025 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | -0.75% | 1 |
| Aug 20, 2025 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.19% | 1 |
| Aug 19, 2025 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | -0.19% | 1 |
| Aug 18, 2025 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 1.52% | 1 |
| Aug 14, 2025 | 5,240.00 | 5,250.00 | 5,240.00 | 5,250.00 | 5,250.00 | - | 101 |
| Aug 13, 2025 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | - | 1 |
| Aug 12, 2025 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | - | 1 |
| Aug 11, 2025 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | -0.19% | 1 |
| Aug 8, 2025 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | - | 1 |
| Aug 7, 2025 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | - | 1 |
| Aug 6, 2025 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | - | 1 |
| Aug 5, 2025 | 5,010.00 | 5,260.00 | 5,010.00 | 5,260.00 | 5,260.00 | -1.31% | 21 |
| Aug 1, 2025 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | - | 10 |
| Jul 31, 2025 | 5,330.00 | 5,330.00 | 5,290.00 | 5,330.00 | 5,330.00 | 1.33% | 71 |
| Jul 30, 2025 | 5,190.00 | 5,330.00 | 5,180.00 | 5,260.00 | 5,260.00 | 1.35% | 90 |
| Jul 29, 2025 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 3.59% | 1 |
| Jul 28, 2025 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.20% | 21 |
| Jul 25, 2025 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.66% | 11 |
| Jul 24, 2025 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | -0.19% | 1 |
| Jul 23, 2025 | 5,200.00 | 5,350.00 | 5,000.00 | 5,200.00 | 5,200.00 | -2.62% | 47 |
| Jul 22, 2025 | 5,360.00 | 5,360.00 | 5,100.00 | 5,340.00 | 5,340.00 | 1.71% | 23 |
| Jul 21, 2025 | 5,360.00 | 5,360.00 | 5,250.00 | 5,250.00 | 5,250.00 | -2.23% | 21 |
| Jul 18, 2025 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | - | 1 |
| Jul 17, 2025 | 5,360.00 | 5,370.00 | 5,360.00 | 5,370.00 | 5,370.00 | - | 7 |
| Jul 16, 2025 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.19% | 1 |
| Jul 15, 2025 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.56% | 1 |
| Jul 14, 2025 | 5,190.00 | 5,400.00 | 5,020.00 | 5,330.00 | 5,330.00 | -9.51% | 365 |
| Jul 11, 2025 | 5,200.00 | 6,000.00 | 5,090.00 | 5,890.00 | 5,890.00 | -1.51% | 1,763 |
| Jul 10, 2025 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 15.00% | 1 |
| Jul 9, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 1 |
| Jul 8, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.78% | 1 |
| Jul 7, 2025 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | -0.77% | 1 |
| Jul 4, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1.96% | 1 |
| Jul 3, 2025 | 5,080.00 | 5,100.00 | 5,080.00 | 5,100.00 | 5,100.00 | 0.99% | 1,010 |
| Jul 2, 2025 | 5,100.00 | 5,100.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.98% | 11 |
| Jul 1, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2.00% | 1 |
| Jun 30, 2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.79% | 501 |
| Jun 27, 2025 | 5,090.00 | 5,090.00 | 5,000.00 | 5,040.00 | 5,040.00 | 0.20% | 1,019 |
| Jun 26, 2025 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.60% | 1 |
| Jun 25, 2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 51 |
| Jun 24, 2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.77% | 311 |
| Jun 23, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.79% | 1 |
| Jun 20, 2025 | 5,100.00 | 5,100.00 | 4,995.00 | 5,050.00 | 5,050.00 | -0.79% | 501 |
| Jun 19, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | -0.20% | 1 |
| Jun 18, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2.00% | 1 |
| Jun 17, 2025 | 4,995.00 | 5,000.00 | 4,950.00 | 5,000.00 | 5,000.00 | 1.01% | 601 |
| Jun 16, 2025 | 5,000.00 | 5,000.00 | 4,950.00 | 4,950.00 | 4,950.00 | -0.90% | 501 |
| Jun 13, 2025 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | - | 1 |
| Jun 12, 2025 | 4,950.00 | 4,995.00 | 4,945.00 | 4,995.00 | 4,995.00 | 0.91% | 1,426 |
| Jun 11, 2025 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - | 200 |