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%WTI99.24▲ 2.15%
← 038870.KQ stock page

EcoBio Holdings Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-254,485.004,795.004,350.004,380.004,380.002,068,188
2025-04-244,820.004,985.004,450.004,455.004,455.004,607,112
2025-04-234,950.005,800.004,640.004,680.004,680.0012,484,430
2025-04-224,720.005,590.004,640.005,590.005,590.008,372,169
2025-04-214,300.004,575.004,255.004,300.004,300.001,104,740
2025-04-184,365.004,415.004,262.004,390.004,390.00373,115
2025-04-174,385.004,460.004,250.004,440.004,440.00486,126
2025-04-164,510.004,640.004,310.004,370.004,370.001,002,461
2025-04-154,655.004,710.004,455.004,600.004,600.001,402,188
2025-04-144,755.004,830.004,570.004,590.004,590.001,821,184
2025-04-114,500.005,190.004,210.004,795.004,795.0015,322,130
2025-04-103,310.004,205.003,300.004,205.004,205.003,255,787
2025-04-093,370.003,410.003,195.003,235.003,235.00100,998
2025-04-083,165.003,550.003,165.003,370.003,370.00682,676
2025-04-073,215.003,350.003,155.003,160.003,160.0055,025
2025-04-043,260.003,470.003,205.003,395.003,395.0061,456
2025-04-033,355.003,365.003,270.003,275.003,275.0029,795
2025-04-023,425.003,430.003,260.003,400.003,400.0024,676
2025-04-013,280.003,445.003,280.003,430.003,430.0039,466
2025-03-313,360.003,380.003,260.003,280.003,280.0032,256
2025-03-283,420.003,550.003,350.003,380.003,380.0075,330
2025-03-273,425.003,675.003,425.003,455.003,455.00202,567
2025-03-263,455.003,500.003,435.003,485.003,485.0022,526
2025-03-253,500.003,570.003,445.003,455.003,455.0045,203
2025-03-243,510.003,560.003,440.003,535.003,535.0016,388
2025-03-213,470.003,550.003,435.003,500.003,500.0044,266
2025-03-203,625.003,650.003,510.003,510.003,510.0075,901
2025-03-193,680.003,685.003,610.003,625.003,625.0033,832
2025-03-183,665.003,850.003,630.003,680.003,680.0082,470
2025-03-173,710.003,730.003,645.003,660.003,660.0032,057
2025-03-143,625.003,715.003,625.003,695.003,695.0029,150
2025-03-133,600.003,680.003,595.003,625.003,625.0043,682
2025-03-123,650.003,695.003,595.003,635.003,635.0047,040
2025-03-113,600.003,745.003,600.003,675.003,675.0056,746
2025-03-103,745.003,815.003,715.003,735.003,735.0053,227
2025-03-073,765.003,790.003,705.003,740.003,740.0066,279
2025-03-063,855.003,855.003,755.003,765.003,765.0059,467
2025-03-053,740.004,025.003,735.003,845.003,845.00147,169
2025-03-043,790.003,815.003,705.003,740.003,740.0091,910
2025-02-283,870.003,905.003,785.003,790.003,790.0092,564
2025-02-273,990.004,030.003,900.003,905.003,905.00108,510
2025-02-263,980.004,070.003,920.004,020.004,020.00120,174
2025-02-254,005.004,015.003,910.003,975.003,975.00109,216
2025-02-243,940.004,005.003,870.003,990.003,990.00148,734
2025-02-214,005.004,055.003,935.003,990.003,990.00118,428
2025-02-204,010.004,075.003,960.004,005.004,005.00202,004
2025-02-194,160.004,175.004,030.004,060.004,060.00232,289
2025-02-184,180.004,205.004,080.004,100.004,100.00405,782
2025-02-173,830.004,620.003,770.004,180.004,180.009,194,226
2025-02-143,810.003,835.003,750.003,780.003,780.0051,002
2025-02-133,745.003,835.003,745.003,810.003,810.0040,819
2025-02-123,805.003,880.003,705.003,735.003,735.0099,223
2025-02-113,890.003,940.003,825.003,825.003,825.0069,296
2025-02-103,840.003,955.003,805.003,900.003,900.0069,346
2025-02-074,010.004,180.003,870.003,870.003,870.00415,326
2025-02-063,955.004,005.003,910.003,975.003,975.00104,898
2025-02-054,050.004,070.003,960.003,970.003,970.00179,451
2025-02-043,860.004,060.003,860.004,015.004,015.00259,620
2025-02-033,820.004,550.003,820.003,915.003,915.002,621,887
2025-01-313,850.003,945.003,815.003,865.003,865.0076,306
← NewerPage 7 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.