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%WTI99.43▲ 2.35%
← 038870.KQ stock page

EcoBio Holdings Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-243,890.004,070.003,890.003,920.003,920.00102,955
2025-01-233,995.004,025.003,875.003,890.003,890.00156,419
2025-01-224,115.004,120.003,985.004,010.004,010.00147,190
2025-01-214,365.004,365.004,025.004,120.004,120.00295,613
2025-01-204,160.004,475.004,155.004,370.004,370.00412,213
2025-01-174,280.004,305.004,190.004,200.004,200.00128,988
2025-01-164,285.004,385.004,285.004,315.004,315.00220,808
2025-01-154,395.004,540.004,285.004,285.004,285.00727,146
2025-01-144,390.004,440.004,285.004,295.004,295.00379,974
2025-01-134,140.004,945.004,075.004,375.004,375.005,621,829
2025-01-104,205.004,250.004,125.004,180.004,180.00156,647
2025-01-094,280.004,445.004,160.004,210.004,210.00260,259
2025-01-084,290.004,510.004,270.004,280.004,280.00307,270
2025-01-074,540.004,620.004,330.004,330.004,330.00582,346
2025-01-064,020.004,780.003,975.004,585.004,585.003,225,944
2025-01-033,930.004,065.003,925.004,050.004,050.00254,870
2025-01-024,000.004,085.003,900.003,950.003,950.00233,676
2024-12-303,745.004,290.003,715.003,960.003,960.001,552,192
2024-12-274,060.004,100.003,760.003,860.003,860.00515,169
2024-12-264,600.004,615.004,145.004,160.004,160.00719,419
2024-12-244,495.005,100.004,235.004,390.004,390.006,189,440
2024-12-234,465.004,565.004,140.004,355.004,355.003,450,177
2024-12-203,740.004,670.003,695.004,250.004,250.0012,480,060
2024-12-193,730.003,840.003,595.003,595.003,595.00417,254
2024-12-183,760.004,510.003,715.003,905.003,905.005,583,093
2024-12-173,320.003,550.003,205.003,470.003,470.00442,106
2024-12-163,230.003,320.003,085.003,255.003,255.0045,358
2024-12-133,120.003,210.003,120.003,200.003,200.0052,597
2024-12-123,105.003,415.003,075.003,160.003,160.00315,764
2024-12-112,980.003,100.002,980.003,100.003,100.0027,312
2024-12-102,770.002,980.002,770.002,980.002,980.0057,757
2024-12-092,985.002,985.002,765.002,780.002,780.0084,990
2024-12-063,020.003,070.002,875.002,990.002,990.0060,564
2024-12-053,075.003,150.003,020.003,020.003,020.0058,787
2024-12-043,070.003,240.003,045.003,135.003,135.0057,632
2024-12-033,110.003,225.003,105.003,200.003,200.0028,778
2024-12-023,235.003,265.003,150.003,150.003,150.0043,039
2024-11-293,340.003,340.003,230.003,230.003,230.0055,675
2024-11-283,285.003,610.003,245.003,340.003,340.00323,599
2024-11-273,380.003,380.003,270.003,285.003,285.0036,403
2024-11-263,385.003,400.003,265.003,380.003,380.0013,051
2024-11-253,240.003,415.003,240.003,380.003,380.0048,691
2024-11-223,280.003,330.003,215.003,230.003,230.0060,537
2024-11-213,390.003,450.003,290.003,310.003,310.0037,840
2024-11-203,490.003,515.003,370.003,370.003,370.0037,872
2024-11-193,420.003,550.003,380.003,480.003,480.0037,069
2024-11-183,355.003,490.003,300.003,455.003,455.0033,911
2024-11-153,205.003,430.003,150.003,355.003,355.0096,195
2024-11-143,395.003,500.003,360.003,360.003,360.0034,465
2024-11-133,485.003,570.003,360.003,390.003,390.0068,366
2024-11-123,725.003,755.003,500.003,530.003,530.00175,224
2024-11-113,830.003,950.003,720.003,740.003,740.00102,350
2024-11-083,835.003,955.003,835.003,870.003,870.0098,938
2024-11-073,840.003,840.003,710.003,815.003,815.0035,303
2024-11-063,870.003,890.003,750.003,805.003,805.0051,163
2024-11-053,825.003,970.003,605.003,870.003,870.00140,633
2024-11-043,735.003,855.003,715.003,825.003,825.0053,607
2024-11-013,820.003,825.003,720.003,730.003,730.0094,879
2024-10-313,870.004,010.003,750.003,820.003,820.00164,770
2024-10-303,950.003,995.003,865.003,865.003,865.00191,873
← NewerPage 8 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.