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%WTI99.83▲ 2.76%
← 038870.KQ stock page

EcoBio Holdings Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-273,345.003,420.003,310.003,355.003,355.00100,731
2025-10-243,375.003,400.003,300.003,345.003,345.0059,844
2025-10-233,400.003,550.003,315.003,400.003,400.0033,839
2025-10-223,380.003,415.003,295.003,415.003,415.0061,595
2025-10-213,470.003,485.003,350.003,380.003,380.0083,059
2025-10-203,545.003,545.003,395.003,455.003,455.0083,714
2025-10-173,625.003,625.003,535.003,535.003,535.0042,497
2025-10-163,615.003,715.003,605.003,635.003,635.0035,959
2025-10-153,545.003,665.003,545.003,625.003,625.0039,607
2025-10-143,525.003,595.003,480.003,545.003,545.0054,020
2025-10-133,510.003,550.003,475.003,550.003,550.0057,932
2025-10-103,515.003,660.003,515.003,555.003,555.0044,128
2025-10-023,505.003,605.003,505.003,555.003,555.0019,756
2025-10-013,560.003,600.003,505.003,550.003,550.0022,983
2025-09-303,640.003,665.003,550.003,560.003,560.0068,697
2025-09-293,675.003,720.003,635.003,655.003,655.0035,469
2025-09-263,760.003,785.003,635.003,660.003,660.0063,371
2025-09-253,835.003,835.003,755.003,760.003,760.0047,285
2025-09-243,870.003,920.003,790.003,835.003,835.0040,576
2025-09-233,885.003,960.003,845.003,870.003,870.0037,605
2025-09-223,950.003,955.003,865.003,880.003,880.0038,743
2025-09-193,960.003,980.003,905.003,930.003,930.00108,469
2025-09-183,880.003,975.003,855.003,960.003,960.0076,313
2025-09-173,890.003,945.003,855.003,880.003,880.0037,329
2025-09-163,895.003,915.003,840.003,890.003,890.0045,412
2025-09-153,930.003,945.003,870.003,895.003,895.0044,967
2025-09-123,950.003,950.003,870.003,930.003,930.0048,325
2025-09-113,840.003,895.003,840.003,870.003,870.0044,367
2025-09-103,880.003,880.003,820.003,840.003,840.0030,576
2025-09-093,855.003,865.003,800.003,825.003,825.0019,788
2025-09-083,790.003,870.003,790.003,825.003,825.0044,170
2025-09-053,880.003,910.003,810.003,815.003,815.0020,946
2025-09-043,840.003,880.003,825.003,880.003,880.0022,321
2025-09-033,760.003,855.003,760.003,840.003,840.0017,912
2025-09-023,755.003,815.003,740.003,815.003,815.0028,360
2025-09-013,850.003,850.003,705.003,750.003,750.0060,292
2025-08-293,850.003,880.003,780.003,815.003,815.0045,485
2025-08-283,910.003,910.003,825.003,840.003,840.0036,122
2025-08-273,905.003,945.003,880.003,915.003,915.0039,461
2025-08-263,890.003,975.003,875.003,900.003,900.0032,515
2025-08-253,890.003,960.003,890.003,935.003,935.0029,316
2025-08-223,800.003,895.003,800.003,885.003,885.0019,267
2025-08-213,810.003,930.003,810.003,845.003,845.0039,630
2025-08-203,800.003,850.003,750.003,810.003,810.0066,910
2025-08-193,860.003,930.003,850.003,880.003,880.0026,438
2025-08-183,915.003,995.003,870.003,870.003,870.0039,004
2025-08-143,900.004,090.003,900.003,950.003,950.00112,884
2025-08-133,930.003,980.003,870.003,905.003,905.0054,041
2025-08-123,870.003,960.003,860.003,900.003,900.0078,190
2025-08-113,805.003,950.003,800.003,885.003,885.00132,646
2025-08-083,815.003,880.003,800.003,800.003,800.00111,843
2025-08-073,830.003,895.003,800.003,815.003,815.00203,184
2025-08-063,865.004,490.003,815.003,820.003,820.003,991,330
2025-08-053,885.003,920.003,850.003,865.003,865.0039,842
2025-08-043,770.003,895.003,750.003,850.003,850.0020,975
2025-08-013,905.003,905.003,760.003,800.003,800.0088,758
2025-07-313,945.003,975.003,870.003,905.003,905.0048,626
2025-07-303,875.003,985.003,875.003,945.003,945.0025,552
2025-07-293,990.003,990.003,855.003,920.003,920.0062,586
2025-07-284,020.004,145.003,945.003,995.003,995.0052,276
← NewerPage 5 of 21 · 1,228 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.