EB Tech Co., Ltd. (XKON:208850)
South Korea
· Delayed Price · Currency is KRW 5,390.00
+190.00 (3.65%)
At close: Apr 23, 2026
EB Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | -5.38% | 1 |
| Apr 23, 2026 | 5,200.00 | 5,390.00 | 5,200.00 | 5,390.00 | 5,390.00 | 3.65% | 3,204 |
| Apr 21, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 2,049 |
| Apr 20, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 543 |
| Apr 17, 2026 | 5,190.00 | 5,200.00 | 5,190.00 | 5,200.00 | 5,200.00 | 3.17% | 867 |
| Apr 16, 2026 | 5,030.00 | 5,040.00 | 5,030.00 | 5,040.00 | 5,040.00 | 0.20% | 149 |
| Apr 15, 2026 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.40% | 1 |
| Apr 14, 2026 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | - | 80 |
| Apr 13, 2026 | 5,390.00 | 5,400.00 | 5,010.00 | 5,010.00 | 5,010.00 | -3.65% | 289 |
| Apr 10, 2026 | 5,450.00 | 5,450.00 | 5,200.00 | 5,200.00 | 5,200.00 | -5.11% | 34 |
| Apr 9, 2026 | 4,850.00 | 5,490.00 | 4,850.00 | 5,480.00 | 5,480.00 | 14.17% | 600 |
| Apr 8, 2026 | 4,805.00 | 4,805.00 | 4,800.00 | 4,800.00 | 4,800.00 | -3.90% | 200 |
| Apr 7, 2026 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4.06% | 1 |
| Apr 6, 2026 | 4,805.00 | 5,050.00 | 4,600.00 | 4,800.00 | 4,800.00 | -4.95% | 991 |
| Apr 2, 2026 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | - | 200 |
| Apr 1, 2026 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 1.00% | 3,700 |
| Mar 31, 2026 | 4,900.00 | 5,000.00 | 4,750.00 | 5,000.00 | 5,000.00 | 4.17% | 111 |
| Mar 30, 2026 | 5,190.00 | 5,400.00 | 4,800.00 | 4,800.00 | 4,800.00 | -4.76% | 142 |
| Mar 27, 2026 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.80% | 100 |
| Mar 26, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.85% | 1,424 |
| Mar 25, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | -5.45% | 10 |
| Mar 24, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.43% | 31 |
| Mar 23, 2026 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.54% | 70 |
| Mar 20, 2026 | 5,300.00 | 6,000.00 | 5,300.00 | 5,550.00 | 5,550.00 | 3.74% | 81 |
| Mar 18, 2026 | 5,200.00 | 5,400.00 | 5,100.00 | 5,350.00 | 5,350.00 | 2.88% | 24 |
| Mar 17, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4.00% | 1 |
| Mar 16, 2026 | 4,810.00 | 5,100.00 | 4,810.00 | 5,000.00 | 5,000.00 | -3.85% | 931 |
| Mar 12, 2026 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 4.00% | 1,522 |
| Mar 11, 2026 | 5,000.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 0.10% | 453 |
| Mar 10, 2026 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | -0.10% | 4 |
| Mar 9, 2026 | 4,700.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | -3.85% | 2 |
| Mar 4, 2026 | 4,900.00 | 5,200.00 | 4,700.00 | 5,200.00 | 5,200.00 | 4.00% | 107 |
| Mar 3, 2026 | 5,000.00 | 5,000.00 | 4,990.00 | 5,000.00 | 5,000.00 | -3.85% | 300 |
| Feb 27, 2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 4.00% | 12 |
| Feb 26, 2026 | 4,990.00 | 5,000.00 | 4,990.00 | 5,000.00 | 5,000.00 | - | 56 |
| Feb 12, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 3 |
| Feb 11, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 1 |
| Feb 9, 2026 | 4,870.00 | 5,000.00 | 4,870.00 | 5,000.00 | 5,000.00 | - | 101 |
| Feb 5, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1.01% | 1 |
| Feb 4, 2026 | 5,000.00 | 5,000.00 | 4,900.00 | 4,950.00 | 4,950.00 | 1.02% | 6 |
| Feb 3, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 1 |
| Jan 30, 2026 | 4,700.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 1.01% | 16 |
| Jan 28, 2026 | 5,000.00 | 5,000.00 | 4,700.00 | 4,950.00 | 4,950.00 | 1.02% | 5,313 |
| Jan 27, 2026 | 5,000.00 | 5,000.00 | 4,550.00 | 4,900.00 | 4,900.00 | -8.41% | 5,350 |
| Jan 23, 2026 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | -0.93% | 40 |
| Jan 22, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 7.57% | 1 |
| Jan 21, 2026 | 5,700.00 | 5,700.00 | 5,020.00 | 5,020.00 | 5,020.00 | -13.45% | 90 |
| Jan 20, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 1 |
| Jan 19, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 1 |
| Jan 16, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 3.57% | 1 |
| Jan 15, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 11 |
| Jan 14, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | -3.45% | 2 |
| Jan 12, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.17% | 1 |
| Jan 9, 2026 | 5,600.00 | 5,790.00 | 5,590.00 | 5,790.00 | 5,790.00 | 7.22% | 15 |
| Jan 8, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 9 |
| Jan 7, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 1 |
| Jan 6, 2026 | 5,800.00 | 5,800.00 | 5,400.00 | 5,400.00 | 5,400.00 | -3.57% | 226 |
| Jan 5, 2026 | 5,200.00 | 6,000.00 | 4,930.00 | 5,600.00 | 5,600.00 | -3.45% | 3,407 |
| Jan 2, 2026 | 5,050.00 | 5,950.00 | 5,050.00 | 5,800.00 | 5,800.00 | 11.97% | 2,373 |
| Dec 26, 2025 | 5,050.00 | 5,180.00 | 5,050.00 | 5,180.00 | 5,180.00 | - | 100 |
| Dec 22, 2025 | 4,900.00 | 5,180.00 | 4,900.00 | 5,180.00 | 5,180.00 | 1.57% | 12 |
| Dec 18, 2025 | 5,190.00 | 5,190.00 | 5,000.00 | 5,100.00 | 5,100.00 | 0.99% | 22 |
| Dec 17, 2025 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 1.00% | 5 |
| Dec 15, 2025 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | -2.91% | 5 |
| Dec 10, 2025 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | -0.77% | 1 |
| 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 |