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%WTI98.47▲ 1.36%
← 038870.KQ stock page

EcoBio Holdings Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-254,020.004,060.003,995.004,020.004,020.0047,674
2025-07-244,140.004,150.004,020.004,055.004,055.0069,234
2025-07-233,970.004,260.003,935.004,140.004,140.00324,336
2025-07-224,030.004,095.003,950.003,960.003,960.0064,064
2025-07-214,000.004,050.003,970.004,010.004,010.0041,596
2025-07-183,915.004,260.003,910.004,000.004,000.00316,327
2025-07-173,935.003,985.003,905.003,910.003,910.0040,862
2025-07-163,970.003,985.003,905.003,935.003,935.0062,646
2025-07-154,020.004,030.003,900.003,985.003,985.00134,853
2025-07-144,105.004,140.004,025.004,030.004,030.00108,588
2025-07-114,325.004,390.004,100.004,105.004,105.00498,530
2025-07-104,040.004,070.003,995.004,025.004,025.0053,160
2025-07-094,080.004,085.004,005.004,040.004,040.0017,602
2025-07-084,030.004,070.004,020.004,035.004,035.0028,521
2025-07-074,095.004,095.004,000.004,030.004,030.0023,010
2025-07-044,160.004,160.004,035.004,095.004,095.0048,300
2025-07-034,055.004,160.004,020.004,125.004,125.0073,316
2025-07-024,075.004,075.003,980.004,050.004,050.0067,210
2025-07-014,070.004,120.004,020.004,040.004,040.0071,141
2025-06-304,145.004,190.004,055.004,070.004,070.0085,195
2025-06-274,220.004,255.004,110.004,140.004,140.0098,357
2025-06-264,210.004,395.004,200.004,210.004,210.00240,203
2025-06-254,330.004,340.004,190.004,195.004,195.00146,337
2025-06-244,240.004,370.004,170.004,285.004,285.00205,460
2025-06-234,210.004,355.004,100.004,240.004,240.00125,419
2025-06-204,260.004,300.004,200.004,250.004,250.0092,760
2025-06-194,250.004,305.004,195.004,275.004,275.0090,753
2025-06-184,295.004,295.004,185.004,220.004,220.0071,296
2025-06-174,330.004,330.004,195.004,245.004,245.0090,023
2025-06-164,165.004,325.004,105.004,325.004,325.00122,744
2025-06-134,290.004,330.004,150.004,195.004,195.00140,264
2025-06-124,340.004,370.004,250.004,285.004,285.00129,600
2025-06-114,295.004,365.004,225.004,340.004,340.00181,402
2025-06-104,370.004,375.004,215.004,300.004,300.00173,208
2025-06-094,240.004,360.004,200.004,345.004,345.00205,298
2025-06-054,285.004,360.004,190.004,240.004,240.00227,844
2025-06-044,285.004,310.004,170.004,240.004,240.00200,886
2025-06-024,065.004,235.004,000.004,160.004,160.00148,322
2025-05-304,090.004,140.004,015.004,065.004,065.00124,162
2025-05-294,120.004,180.003,950.004,050.004,050.00161,355
2025-05-283,990.004,075.003,900.004,070.004,070.00127,193
2025-05-273,995.004,045.003,890.003,980.003,980.00142,415
2025-05-264,170.004,195.003,980.003,985.003,985.00429,803
2025-05-234,455.004,455.004,240.004,385.004,385.00307,634
2025-05-224,360.004,460.004,310.004,345.004,345.00206,272
2025-05-214,295.004,460.004,280.004,390.004,390.00154,745
2025-05-204,270.004,345.004,240.004,330.004,330.00147,449
2025-05-194,270.004,365.004,155.004,280.004,280.00198,604
2025-05-164,385.004,430.004,250.004,270.004,270.00217,272
2025-05-154,480.004,480.004,345.004,385.004,385.00196,483
2025-05-144,340.004,545.004,315.004,480.004,480.00494,042
2025-05-134,350.004,450.004,340.004,360.004,360.00268,350
2025-05-124,285.004,500.004,250.004,470.004,470.00488,356
2025-05-094,480.004,485.004,275.004,285.004,285.00566,732
2025-05-084,750.005,160.004,480.004,480.004,480.008,669,009
2025-05-074,310.004,430.004,255.004,400.004,400.00496,673
2025-05-024,205.004,600.004,070.004,275.004,275.001,029,416
2025-04-304,575.004,680.004,290.004,305.004,305.00753,580
2025-04-294,515.004,515.004,295.004,420.004,420.00734,500
2025-04-284,380.004,780.004,275.004,555.004,555.003,525,273
← NewerPage 6 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.