EcoBio Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 2,190.00 | 2,190.00 | 2,100.00 | 2,105.00 | 2,105.00 | 5,645 |
| 2026-10-20 | 2,105.00 | 2,195.00 | 2,095.00 | 2,135.00 | 2,135.00 | 4,471 |
| 2026-10-19 | 1,966.00 | 2,150.00 | 1,966.00 | 2,105.00 | 2,105.00 | 10,418 |
| 2026-10-16 | 2,100.00 | 2,145.00 | 2,035.00 | 2,120.00 | 2,120.00 | 8,828 |
| 2026-10-15 | 2,120.00 | 2,125.00 | 1,998.00 | 2,045.00 | 2,045.00 | 17,266 |
| 2026-10-14 | 2,105.00 | 2,170.00 | 2,080.00 | 2,160.00 | 2,160.00 | 5,884 |
| 2026-10-13 | 2,030.00 | 2,120.00 | 2,000.00 | 2,105.00 | 2,105.00 | 9,979 |
| 2026-10-12 | 2,175.00 | 2,175.00 | 2,060.00 | 2,125.00 | 2,125.00 | 7,755 |
| 2026-10-08 | 2,125.00 | 2,200.00 | 2,035.00 | 2,135.00 | 2,135.00 | 12,018 |
| 2026-10-07 | 2,190.00 | 2,190.00 | 2,025.00 | 2,110.00 | 2,110.00 | 8,169 |
| 2026-10-06 | 2,075.00 | 2,185.00 | 2,055.00 | 2,130.00 | 2,130.00 | 6,849 |
| 2026-10-02 | 2,225.00 | 2,225.00 | 2,075.00 | 2,075.00 | 2,075.00 | 10,571 |
| 2026-10-01 | 2,105.00 | 2,240.00 | 2,025.00 | 2,110.00 | 2,110.00 | 14,257 |
| 2026-09-30 | 2,185.00 | 2,185.00 | 2,030.00 | 2,125.00 | 2,125.00 | 11,118 |
| 2026-09-29 | 2,130.00 | 2,245.00 | 2,130.00 | 2,200.00 | 2,200.00 | 14,736 |
| 2026-09-28 | 2,100.00 | 2,250.00 | 2,100.00 | 2,185.00 | 2,185.00 | 49,621 |
| 2026-09-23 | 2,155.00 | 2,170.00 | 2,085.00 | 2,090.00 | 2,090.00 | 22,102 |
| 2026-09-22 | 2,045.00 | 2,185.00 | 2,045.00 | 2,155.00 | 2,155.00 | 729,247 |
| 2026-09-21 | 1,956.00 | 2,250.00 | 1,956.00 | 2,070.00 | 2,070.00 | 25,995 |
| 2026-09-18 | 2,000.00 | 2,035.00 | 1,980.00 | 1,996.00 | 1,996.00 | 6,063 |
| 2026-09-17 | 2,030.00 | 2,050.00 | 1,980.00 | 1,980.00 | 1,980.00 | 14,677 |
| 2026-09-16 | 1,948.00 | 2,080.00 | 1,922.00 | 2,030.00 | 2,030.00 | 25,699 |
| 2026-09-15 | 1,893.00 | 1,999.00 | 1,890.00 | 1,953.00 | 1,953.00 | 15,362 |
| 2026-09-14 | 1,985.00 | 1,988.00 | 1,843.00 | 1,911.00 | 1,911.00 | 11,859 |
| 2026-09-11 | 1,985.00 | 2,025.00 | 1,983.00 | 2,005.00 | 2,005.00 | 6,656 |
| 2026-09-10 | 1,856.00 | 2,250.00 | 1,847.00 | 1,985.00 | 1,985.00 | 96,135 |
| 2026-09-09 | 1,860.00 | 1,860.00 | 1,826.00 | 1,856.00 | 1,856.00 | 8,984 |
| 2026-09-08 | 1,816.00 | 1,879.00 | 1,811.00 | 1,860.00 | 1,860.00 | 6,569 |
| 2026-09-07 | 1,798.00 | 1,851.00 | 1,750.00 | 1,816.00 | 1,816.00 | 9,395 |
| 2026-09-04 | 1,833.00 | 1,859.00 | 1,752.00 | 1,798.00 | 1,798.00 | 4,042 |
| 2026-09-03 | 1,842.00 | 1,892.00 | 1,821.00 | 1,833.00 | 1,833.00 | 6,408 |
| 2026-09-02 | 1,772.00 | 1,940.00 | 1,772.00 | 1,842.00 | 1,842.00 | 7,486 |
| 2026-09-01 | 1,832.00 | 1,843.00 | 1,795.00 | 1,842.00 | 1,842.00 | 2,328 |
| 2026-08-31 | 1,880.00 | 1,880.00 | 1,810.00 | 1,831.00 | 1,831.00 | 2,052 |
| 2026-08-28 | 1,805.00 | 1,847.00 | 1,805.00 | 1,838.00 | 1,838.00 | 5,071 |
| 2026-08-27 | 1,829.00 | 1,829.00 | 1,800.00 | 1,805.00 | 1,805.00 | 2,566 |
| 2026-08-26 | 1,777.00 | 1,848.00 | 1,777.00 | 1,794.00 | 1,794.00 | 8,952 |
| 2026-08-25 | 1,735.00 | 1,785.00 | 1,675.00 | 1,777.00 | 1,777.00 | 5,663 |
| 2026-08-24 | 1,799.00 | 1,800.00 | 1,679.00 | 1,736.00 | 1,736.00 | 2,041 |
| 2026-08-21 | 1,840.00 | 1,844.00 | 1,713.00 | 1,736.00 | 1,736.00 | 7,943 |
| 2026-08-20 | 1,750.00 | 1,794.00 | 1,750.00 | 1,765.00 | 1,765.00 | 2,852 |
| 2026-08-19 | 1,774.00 | 1,780.00 | 1,700.00 | 1,758.00 | 1,758.00 | 6,313 |
| 2026-08-18 | 1,842.00 | 1,842.00 | 1,770.00 | 1,771.00 | 1,771.00 | 15,684 |
| 2026-08-14 | 1,861.00 | 1,908.00 | 1,812.00 | 1,842.00 | 1,842.00 | 8,658 |
| 2026-08-13 | 1,915.00 | 1,915.00 | 1,768.00 | 1,868.00 | 1,868.00 | 23,049 |
| 2026-08-12 | 1,899.00 | 1,929.00 | 1,871.00 | 1,894.00 | 1,894.00 | 17,718 |
| 2026-08-11 | 1,811.00 | 1,894.00 | 1,811.00 | 1,873.00 | 1,873.00 | 12,489 |
| 2026-08-10 | 1,849.00 | 1,849.00 | 1,799.00 | 1,823.00 | 1,823.00 | 11,597 |
| 2026-08-07 | 1,865.00 | 1,900.00 | 1,804.00 | 1,811.00 | 1,811.00 | 11,978 |
| 2026-08-06 | 1,810.00 | 1,915.00 | 1,672.00 | 1,850.00 | 1,850.00 | 44,418 |
| 2026-08-05 | 1,709.00 | 1,754.00 | 1,695.00 | 1,742.00 | 1,742.00 | 13,520 |
| 2026-08-04 | 1,567.00 | 1,800.00 | 1,565.00 | 1,707.00 | 1,707.00 | 28,596 |
| 2026-08-03 | 1,539.00 | 1,586.00 | 1,430.00 | 1,580.00 | 1,580.00 | 26,536 |
| 2026-07-31 | 1,511.00 | 1,597.00 | 1,511.00 | 1,539.00 | 1,539.00 | 37,558 |
| 2026-07-30 | 1,365.00 | 1,643.00 | 1,365.00 | 1,526.00 | 1,526.00 | 119,000 |
| 2026-07-29 | 1,808.00 | 1,943.00 | 1,624.00 | 1,648.00 | 1,648.00 | 41,986 |
| 2026-07-28 | 2,000.00 | 2,005.00 | 1,802.00 | 1,808.00 | 1,808.00 | 21,922 |
| 2026-07-27 | 2,040.00 | 2,055.00 | 1,955.00 | 2,005.00 | 2,005.00 | 27,602 |
| 2026-07-24 | 2,015.00 | 2,150.00 | 1,971.00 | 2,040.00 | 2,040.00 | 45,621 |
| 2026-07-23 | 2,025.00 | 2,070.00 | 1,963.00 | 2,030.00 | 2,030.00 | 19,046 |
Page 1 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.