EcoBio Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,938.00 | 2,025.00 | 1,820.00 | 2,025.00 | 2,025.00 | 49,429 |
| 2026-07-21 | 1,904.00 | 2,160.00 | 1,820.00 | 1,939.00 | 1,939.00 | 112,104 |
| 2026-07-20 | 2,135.00 | 2,135.00 | 1,900.00 | 1,939.00 | 1,939.00 | 59,970 |
| 2026-07-16 | 2,105.00 | 2,205.00 | 2,020.00 | 2,125.00 | 2,125.00 | 63,644 |
| 2026-07-15 | 2,165.00 | 2,235.00 | 2,050.00 | 2,130.00 | 2,130.00 | 78,633 |
| 2026-07-14 | 2,285.00 | 2,540.00 | 2,000.00 | 2,160.00 | 2,160.00 | 290,572 |
| 2026-07-13 | 2,415.00 | 2,465.00 | 2,200.00 | 2,200.00 | 2,200.00 | 179,798 |
| 2026-07-10 | 2,770.00 | 2,920.00 | 2,345.00 | 2,360.00 | 2,360.00 | 1,071,678 |
| 2026-07-09 | 2,370.00 | 2,710.00 | 1,999.00 | 2,710.00 | 2,710.00 | 2,556,055 |
| 2026-07-08 | 1,590.00 | 2,085.00 | 1,527.00 | 2,085.00 | 2,085.00 | 534,156 |
| 2026-07-07 | 1,609.00 | 1,669.00 | 1,585.00 | 1,607.00 | 1,607.00 | 13,327 |
| 2026-07-06 | 1,630.00 | 1,642.00 | 1,589.00 | 1,610.00 | 1,610.00 | 15,836 |
| 2026-07-03 | 1,703.00 | 1,749.00 | 1,607.00 | 1,630.00 | 1,630.00 | 20,453 |
| 2026-07-02 | 1,820.00 | 1,820.00 | 1,655.00 | 1,671.00 | 1,671.00 | 30,046 |
| 2026-07-01 | 1,529.00 | 1,840.00 | 1,520.00 | 1,754.00 | 1,754.00 | 102,430 |
| 2026-06-30 | 1,529.00 | 1,583.00 | 1,500.00 | 1,529.00 | 1,529.00 | 22,742 |
| 2026-06-29 | 1,487.00 | 1,571.00 | 1,471.00 | 1,490.00 | 1,490.00 | 18,188 |
| 2026-06-26 | 1,498.00 | 1,539.00 | 1,401.00 | 1,487.00 | 1,487.00 | 40,932 |
| 2026-06-25 | 1,556.00 | 1,619.00 | 1,478.00 | 1,498.00 | 1,498.00 | 41,565 |
| 2026-06-24 | 1,500.00 | 1,648.00 | 1,500.00 | 1,569.00 | 1,569.00 | 27,958 |
| 2026-06-23 | 1,698.00 | 1,779.00 | 1,571.00 | 1,597.00 | 1,597.00 | 40,561 |
| 2026-06-22 | 1,794.00 | 1,898.00 | 1,699.00 | 1,710.00 | 1,710.00 | 31,772 |
| 2026-06-19 | 1,917.00 | 1,976.00 | 1,782.00 | 1,794.00 | 1,794.00 | 40,490 |
| 2026-06-18 | 2,005.00 | 2,040.00 | 1,915.00 | 1,916.00 | 1,916.00 | 17,143 |
| 2026-06-17 | 2,005.00 | 2,145.00 | 1,996.00 | 2,020.00 | 2,020.00 | 19,372 |
| 2026-06-16 | 2,065.00 | 2,130.00 | 1,990.00 | 2,005.00 | 2,005.00 | 23,558 |
| 2026-06-15 | 2,010.00 | 2,175.00 | 2,000.00 | 2,070.00 | 2,070.00 | 12,899 |
| 2026-06-12 | 1,962.00 | 2,075.00 | 1,958.00 | 1,999.00 | 1,999.00 | 18,204 |
| 2026-06-11 | 1,926.00 | 1,995.00 | 1,900.00 | 1,929.00 | 1,929.00 | 18,668 |
| 2026-06-10 | 2,095.00 | 2,095.00 | 1,888.00 | 1,925.00 | 1,925.00 | 37,132 |
| 2026-06-09 | 1,915.00 | 2,050.00 | 1,915.00 | 1,980.00 | 1,980.00 | 45,288 |
| 2026-06-08 | 1,974.00 | 2,140.00 | 1,927.00 | 2,030.00 | 2,030.00 | 47,816 |
| 2026-06-05 | 2,145.00 | 2,280.00 | 2,100.00 | 2,140.00 | 2,140.00 | 46,049 |
| 2026-06-04 | 2,145.00 | 2,235.00 | 2,130.00 | 2,145.00 | 2,145.00 | 70,721 |
| 2026-06-02 | 2,240.00 | 2,240.00 | 2,115.00 | 2,145.00 | 2,145.00 | 41,681 |
| 2026-06-01 | 2,420.00 | 2,425.00 | 2,195.00 | 2,240.00 | 2,240.00 | 74,778 |
| 2026-05-29 | 2,360.00 | 2,540.00 | 2,125.00 | 2,480.00 | 2,480.00 | 139,856 |
| 2026-05-28 | 2,500.00 | 2,520.00 | 2,250.00 | 2,390.00 | 2,390.00 | 120,296 |
| 2026-05-27 | 2,705.00 | 2,705.00 | 2,490.00 | 2,510.00 | 2,510.00 | 98,788 |
| 2026-05-26 | 2,705.00 | 2,775.00 | 2,695.00 | 2,705.00 | 2,705.00 | 19,586 |
| 2026-05-22 | 2,790.00 | 2,790.00 | 2,685.00 | 2,705.00 | 2,705.00 | 17,902 |
| 2026-05-21 | 2,775.00 | 2,785.00 | 2,675.00 | 2,700.00 | 2,700.00 | 48,724 |
| 2026-05-20 | 2,710.00 | 2,785.00 | 2,600.00 | 2,775.00 | 2,775.00 | 77,952 |
| 2026-05-19 | 2,570.00 | 2,725.00 | 2,570.00 | 2,710.00 | 2,710.00 | 40,611 |
| 2026-05-18 | 2,690.00 | 2,750.00 | 2,635.00 | 2,640.00 | 2,640.00 | 51,608 |
| 2026-05-15 | 2,635.00 | 2,735.00 | 2,630.00 | 2,690.00 | 2,690.00 | 46,867 |
| 2026-05-14 | 2,640.00 | 2,735.00 | 2,600.00 | 2,690.00 | 2,690.00 | 58,854 |
| 2026-05-13 | 2,625.00 | 2,685.00 | 2,555.00 | 2,640.00 | 2,640.00 | 53,845 |
| 2026-05-12 | 2,730.00 | 2,775.00 | 2,550.00 | 2,625.00 | 2,625.00 | 121,736 |
| 2026-05-11 | 2,910.00 | 2,930.00 | 2,720.00 | 2,740.00 | 2,740.00 | 121,481 |
| 2026-05-08 | 2,910.00 | 2,975.00 | 2,880.00 | 2,900.00 | 2,900.00 | 34,077 |
| 2026-05-07 | 2,935.00 | 2,985.00 | 2,850.00 | 2,900.00 | 2,900.00 | 78,650 |
| 2026-05-06 | 3,055.00 | 3,085.00 | 2,935.00 | 2,935.00 | 2,935.00 | 154,321 |
| 2026-05-04 | 3,120.00 | 3,145.00 | 3,050.00 | 3,085.00 | 3,085.00 | 77,392 |
| 2026-04-30 | 3,200.00 | 3,250.00 | 3,120.00 | 3,120.00 | 3,120.00 | 45,055 |
| 2026-04-29 | 3,185.00 | 3,280.00 | 3,165.00 | 3,200.00 | 3,200.00 | 64,881 |
| 2026-04-28 | 3,300.00 | 3,310.00 | 3,190.00 | 3,195.00 | 3,195.00 | 74,335 |
| 2026-04-27 | 3,145.00 | 3,350.00 | 3,030.00 | 3,300.00 | 3,300.00 | 197,305 |
| 2026-04-24 | 3,080.00 | 3,165.00 | 3,055.00 | 3,145.00 | 3,145.00 | 41,989 |
| 2026-04-23 | 3,125.00 | 3,220.00 | 3,045.00 | 3,045.00 | 3,045.00 | 103,844 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.