See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.50▼ 3.23%
← 038870.KQ stock page

EcoBio Holdings Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-222,945.003,050.002,900.002,975.002,975.0057,268
2026-01-213,030.003,035.002,905.002,945.002,945.0047,471
2026-01-202,880.003,070.002,825.003,035.003,035.0094,963
2026-01-192,930.002,980.002,770.002,880.002,880.0090,560
2026-01-162,975.002,985.002,930.002,950.002,950.0035,609
2026-01-152,965.003,030.002,950.002,965.002,965.0066,629
2026-01-143,005.003,035.002,980.002,990.002,990.0036,749
2026-01-133,100.003,105.002,990.003,005.003,005.0034,835
2026-01-122,990.003,075.002,990.003,035.003,035.0028,662
2026-01-092,955.003,040.002,955.003,005.003,005.0057,180
2026-01-083,070.003,070.003,010.003,015.003,015.0048,186
2026-01-073,095.003,125.003,000.003,015.003,015.00112,750
2026-01-063,135.003,165.003,090.003,090.003,090.0069,067
2026-01-053,190.003,235.003,150.003,165.003,165.0060,467
2026-01-023,100.003,195.003,100.003,170.003,170.0032,588
2025-12-303,080.003,130.003,065.003,100.003,100.0057,479
2025-12-293,080.003,145.003,045.003,085.003,085.0037,914
2025-12-263,075.003,190.003,065.003,070.003,070.0066,498
2025-12-243,170.003,230.003,100.003,105.003,105.0050,912
2025-12-233,215.003,300.003,150.003,160.003,160.0062,268
2025-12-223,190.003,315.003,190.003,205.003,205.0052,380
2025-12-193,340.003,340.003,185.003,215.003,215.0034,195
2025-12-183,245.003,415.003,180.003,205.003,205.0042,252
2025-12-173,285.003,300.003,215.003,250.003,250.0035,176
2025-12-163,380.003,385.003,210.003,245.003,245.0056,124
2025-12-153,380.003,380.003,285.003,300.003,300.0050,147
2025-12-123,470.003,470.003,345.003,380.003,380.0039,036
2025-12-113,345.003,410.003,290.003,350.003,350.0055,742
2025-12-103,415.003,435.003,320.003,325.003,325.0045,348
2025-12-093,390.003,480.003,330.003,395.003,395.0037,867
2025-12-083,480.003,480.003,375.003,390.003,390.0037,702
2025-12-053,445.003,465.003,360.003,400.003,400.0049,302
2025-12-043,525.003,525.003,390.003,400.003,400.0046,762
2025-12-033,495.003,605.003,405.003,460.003,460.00105,353
2025-12-023,450.003,465.003,405.003,465.003,465.0034,353
2025-12-013,455.003,500.003,395.003,445.003,445.0051,784
2025-11-283,470.003,480.003,385.003,455.003,455.0049,521
2025-11-273,345.003,495.003,345.003,400.003,400.0052,805
2025-11-263,315.003,560.003,315.003,385.003,385.0052,260
2025-11-253,290.003,475.003,210.003,330.003,330.0059,125
2025-11-243,415.003,415.003,255.003,285.003,285.00180,766
2025-11-213,475.003,500.003,385.003,430.003,430.0077,809
2025-11-203,460.003,520.003,430.003,500.003,500.0092,046
2025-11-193,360.003,620.003,310.003,475.003,475.00127,662
2025-11-183,440.003,570.003,350.003,410.003,410.00144,539
2025-11-173,585.003,595.003,275.003,440.003,440.00241,003
2025-11-143,560.003,715.003,540.003,620.003,620.00291,237
2025-11-133,720.003,755.003,600.003,690.003,690.00354,616
2025-11-123,865.004,200.003,500.003,755.003,755.002,334,472
2025-11-113,790.004,435.003,710.003,830.003,830.006,303,658
2025-11-103,340.004,040.003,300.003,585.003,585.008,876,508
2025-11-073,210.003,210.003,100.003,110.003,110.00102,291
2025-11-063,160.003,290.003,120.003,210.003,210.0064,845
2025-11-053,170.003,245.003,030.003,110.003,110.0058,653
2025-11-043,285.003,285.003,150.003,160.003,160.0032,084
2025-11-033,225.003,340.003,165.003,210.003,210.0061,297
2025-10-313,250.003,300.003,175.003,250.003,250.0033,165
2025-10-303,340.003,380.003,210.003,250.003,250.0091,269
2025-10-293,445.003,445.003,340.003,340.003,340.0039,366
2025-10-283,500.003,500.003,340.003,395.003,395.0025,108
← NewerPage 4 of 21 · 1,223 trading daysOlder →

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.