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%WTI99.03▲ 1.94%
← 038870.KQ stock page

EcoBio Holdings Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-294,125.004,125.003,985.003,995.003,995.00402,277
2024-10-283,875.004,800.003,850.004,130.004,130.006,749,879
2024-10-253,910.003,995.003,870.003,875.003,875.0024,948
2024-10-243,970.003,970.003,905.003,910.003,910.009,299
2024-10-233,940.003,980.003,915.003,965.003,965.0017,081
2024-10-223,970.004,015.003,940.003,940.003,940.0015,491
2024-10-214,020.004,035.003,980.004,005.004,005.0010,775
2024-10-184,055.004,070.003,995.004,000.004,000.0029,154
2024-10-174,075.004,085.004,030.004,055.004,055.009,542
2024-10-164,055.004,105.004,010.004,050.004,050.0016,431
2024-10-154,000.004,100.003,970.004,095.004,095.0052,691
2024-10-144,110.004,120.003,960.004,000.004,000.0050,836
2024-10-114,190.004,215.004,100.004,100.004,100.0041,196
2024-10-104,180.004,595.004,160.004,190.004,190.00306,038
2024-10-084,105.004,230.004,105.004,180.004,180.0029,915
2024-10-074,155.004,230.004,110.004,145.004,145.0027,548
2024-10-044,320.004,325.004,180.004,200.004,200.0047,154
2024-10-024,070.004,365.004,025.004,290.004,290.0082,357
2024-09-304,270.004,270.004,105.004,110.004,110.0035,659
2024-09-274,185.004,280.004,185.004,270.004,270.0055,231
2024-09-264,160.004,200.004,145.004,180.004,180.0037,766
2024-09-254,185.004,195.004,125.004,155.004,155.0023,684
2024-09-244,140.004,190.004,135.004,165.004,165.0023,727
2024-09-234,170.004,190.004,120.004,165.004,165.0026,509
2024-09-204,215.004,215.004,155.004,170.004,170.0013,914
2024-09-194,175.004,175.004,085.004,140.004,140.0025,145
2024-09-134,120.004,150.004,070.004,135.004,135.0017,470
2024-09-124,015.004,135.004,015.004,115.004,115.0034,950
2024-09-114,030.004,085.003,950.003,990.003,990.0016,795
2024-09-104,080.004,150.003,980.004,045.004,045.0024,531
2024-09-093,850.004,120.003,850.004,065.004,065.0032,267
2024-09-064,065.004,130.003,960.003,995.003,995.0046,535
2024-09-054,165.004,250.004,070.004,105.004,105.0047,742
2024-09-044,110.004,250.004,110.004,175.004,175.0057,847
2024-09-034,370.004,455.004,355.004,355.004,355.0053,532
2024-09-024,580.004,580.004,350.004,380.004,380.0079,869
2024-08-304,675.004,800.004,365.004,370.004,370.00367,754
2024-08-294,390.004,720.004,370.004,720.004,720.00185,860
2024-08-284,495.004,510.004,385.004,430.004,430.0038,226
2024-08-274,325.004,525.004,270.004,505.004,505.0051,955
2024-08-264,235.004,420.004,235.004,375.004,375.0045,658
2024-08-234,245.004,300.004,220.004,260.004,260.0025,009
2024-08-224,310.004,410.004,210.004,250.004,250.0073,339
2024-08-214,420.004,470.004,335.004,335.004,335.0084,161
2024-08-204,400.004,550.004,380.004,490.004,490.00103,927
2024-08-194,750.005,220.004,380.004,380.004,380.001,160,675
2024-08-164,400.004,775.004,310.004,750.004,750.00234,919
2024-08-144,345.004,400.004,335.004,370.004,370.0030,447
2024-08-134,300.004,345.004,250.004,335.004,335.0029,752
2024-08-124,205.004,345.004,205.004,300.004,300.0028,748
2024-08-094,120.004,260.004,120.004,255.004,255.0038,521
2024-08-084,115.004,210.004,040.004,095.004,095.0048,606
2024-08-073,990.004,255.003,990.004,215.004,215.0081,556
2024-08-063,730.004,195.003,725.004,020.004,020.00150,424
2024-08-054,545.004,545.003,580.003,875.003,875.00237,280
2024-08-024,705.004,765.004,510.004,600.004,600.0063,511
2024-08-014,750.004,840.004,750.004,800.004,800.0086,247
2024-07-314,695.004,760.004,630.004,760.004,760.0040,572
2024-07-304,770.004,800.004,640.004,700.004,700.00141,702
2024-07-294,515.005,120.004,515.004,750.004,750.00864,585
← NewerPage 9 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.