Ecopro Materials Co Ltd.(KR:450080)
â‚©28,800.00+500.00 (+1.77%)
KR:450080
Ecopro Materials Co Ltd. historical prices
â‚©28,800.00
At close:+500.00 (+1.77%)
Want to see KR:450080 full AI Analyst Report?
Ecopro Materials Co Ltd. (450080) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28,450.00 | 30,150.00 | 28,400.00 | 28,800.00 | 28,800.00 | +1.77% | 190,125 | 0.62 |
| Nov 12, 2026 | 28,650.00 | 28,900.00 | 27,800.00 | 28,300.00 | 28,300.00 | -1.91% | 220,206 | 0.73 |
| Nov 11, 2026 | 26,400.00 | 29,100.00 | 26,400.00 | 28,850.00 | 28,850.00 | +8.66% | 329,825 | 1.09 |
| Nov 10, 2026 | 25,150.00 | 26,750.00 | 25,150.00 | 26,550.00 | 26,550.00 | +0.38% | 309,175 | 1.02 |
| Nov 09, 2026 | 25,750.00 | 26,600.00 | 24,500.00 | 24,550.00 | 24,550.00 | -7.18% | 419,956 | 1.40 |
| Nov 06, 2026 | 26,200.00 | 27,300.00 | 25,550.00 | 26,450.00 | 26,450.00 | -6.37% | 337,680 | 1.12 |
| Nov 05, 2026 | 29,900.00 | 30,400.00 | 27,650.00 | 28,250.00 | 28,250.00 | -5.52% | 356,965 | 1.18 |
| Nov 04, 2026 | 27,950.00 | 30,100.00 | 26,700.00 | 29,900.00 | 29,900.00 | +7.94% | 540,596 | 1.79 |
| Nov 03, 2026 | 28,500.00 | 29,100.00 | 27,550.00 | 27,700.00 | 27,700.00 | -4.65% | 238,251 | 0.78 |
| Nov 02, 2026 | 27,800.00 | 29,225.00 | 27,600.00 | 29,050.00 | 29,050.00 | +3.20% | 167,324 | 0.54 |
| Oct 30, 2026 | 28,300.00 | 28,800.00 | 27,700.00 | 28,150.00 | 28,150.00 | -1.40% | 252,023 | 0.80 |
| Oct 29, 2026 | 30,000.00 | 30,400.00 | 28,500.00 | 28,550.00 | 28,550.00 | -5.93% | 285,583 | 0.91 |
| Oct 28, 2026 | 30,150.00 | 31,450.00 | 29,850.00 | 30,350.00 | 30,350.00 | +2.53% | 273,971 | 0.87 |
| Oct 27, 2026 | 29,050.00 | 30,650.00 | 29,050.00 | 29,600.00 | 29,600.00 | +4.04% | 311,902 | 0.98 |
| Oct 26, 2026 | 29,500.00 | 29,800.00 | 28,400.00 | 28,450.00 | 28,450.00 | -4.69% | 316,882 | 0.98 |
| Oct 23, 2026 | 30,500.00 | 30,800.00 | 29,550.00 | 29,850.00 | 29,850.00 | -3.71% | 419,703 | 1.30 |
| Oct 22, 2026 | 33,150.00 | 33,400.00 | 30,900.00 | 31,000.00 | 31,000.00 | -7.46% | 417,489 | 1.31 |
| Oct 21, 2026 | 34,050.00 | 34,850.00 | 33,200.00 | 33,500.00 | 33,500.00 | +0.15% | 284,710 | 0.89 |
| Oct 20, 2026 | 36,250.00 | 36,850.00 | 33,350.00 | 33,450.00 | 33,450.00 | -9.47% | 548,526 | 1.74 |
| Oct 19, 2026 | 31,650.00 | 36,950.00 | 31,150.00 | 36,950.00 | 36,950.00 | +14.75% | 658,734 | 2.13 |
| Oct 16, 2026 | 32,500.00 | 33,250.00 | 31,600.00 | 32,200.00 | 32,200.00 | -0.46% | 312,819 | 1.01 |
| Oct 15, 2026 | 34,000.00 | 34,000.00 | 31,500.00 | 32,350.00 | 32,350.00 | -8.36% | 423,147 | 1.38 |
| Oct 14, 2026 | 34,100.00 | 36,175.00 | 34,000.00 | 35,300.00 | 35,300.00 | +3.07% | 442,534 | 1.47 |
| Oct 13, 2026 | 33,850.00 | 34,350.00 | 31,050.00 | 34,250.00 | 34,250.00 | -0.87% | 600,256 | 2.04 |
| Oct 12, 2026 | 38,050.00 | 38,850.00 | 34,500.00 | 34,550.00 | 34,550.00 | -8.23% | 510,662 | 1.75 |
| Oct 09, 2026 | 37,650.00 | 39,200.00 | 37,600.00 | 37,650.00 | 37,650.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 38,650.00 | 39,200.00 | 37,600.00 | 37,650.00 | 37,650.00 | -1.57% | 455,384 | 1.52 |
| Oct 07, 2026 | 39,550.00 | 39,600.00 | 38,050.00 | 38,250.00 | 38,250.00 | -3.65% | 345,809 | 1.15 |
| Oct 06, 2026 | 38,750.00 | 40,400.00 | 37,950.00 | 39,700.00 | 39,700.00 | +4.47% | 579,692 | 1.93 |
| Oct 05, 2026 | 38,000.00 | 39,100.00 | 36,350.00 | 38,000.00 | 38,000.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 36,700.00 | 39,100.00 | 36,350.00 | 38,000.00 | 38,000.00 | +2.84% | 522,347 | 1.71 |
| Oct 01, 2026 | 34,700.00 | 36,950.00 | 34,350.00 | 36,950.00 | 36,950.00 | +6.18% | 345,603 | 1.13 |
| Sep 30, 2026 | 34,750.00 | 35,800.00 | 34,500.00 | 34,800.00 | 34,800.00 | +1.31% | 324,853 | 1.06 |
| Sep 29, 2026 | 35,550.00 | 35,550.00 | 33,600.00 | 34,350.00 | 34,350.00 | -4.05% | 403,420 | 1.31 |
| Sep 28, 2026 | 34,950.00 | 36,500.00 | 34,400.00 | 35,800.00 | 35,800.00 | +2.43% | 348,604 | 1.10 |
| Sep 25, 2026 | 34,950.00 | 36,100.00 | 34,650.00 | 34,950.00 | 34,950.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 34,950.00 | 36,100.00 | 34,650.00 | 34,950.00 | 34,950.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 35,700.00 | 36,100.00 | 34,650.00 | 34,950.00 | 34,950.00 | -1.27% | 224,691 | 0.66 |
| Sep 22, 2026 | 34,850.00 | 35,550.00 | 34,750.00 | 35,400.00 | 35,400.00 | +3.36% | 219,533 | 0.64 |
| Sep 21, 2026 | 35,200.00 | 35,350.00 | 34,100.00 | 34,250.00 | 34,250.00 | -1.86% | 203,957 | 0.59 |
| Sep 18, 2026 | 35,650.00 | 35,750.00 | 34,700.00 | 34,900.00 | 34,900.00 | -0.14% | 224,592 | 0.65 |
| Sep 17, 2026 | 35,650.00 | 36,050.00 | 34,750.00 | 34,950.00 | 34,950.00 | -1.13% | 176,424 | 0.51 |
| Sep 16, 2026 | 35,300.00 | 36,300.00 | 34,900.00 | 35,350.00 | 35,350.00 | -1.81% | 151,520 | 0.43 |
| Sep 15, 2026 | 34,400.00 | 36,100.00 | 34,250.00 | 36,000.00 | 36,000.00 | +3.75% | 221,491 | 0.62 |
| Sep 14, 2026 | 35,250.00 | 35,950.00 | 34,450.00 | 34,700.00 | 34,700.00 | -4.41% | 265,744 | 0.74 |
| Sep 11, 2026 | 36,400.00 | 36,950.00 | 36,000.00 | 36,300.00 | 36,300.00 | -3.20% | 194,236 | 0.54 |
| Sep 10, 2026 | 37,100.00 | 38,000.00 | 36,000.00 | 37,500.00 | 37,500.00 | -0.66% | 402,971 | 1.12 |
| Sep 09, 2026 | 35,750.00 | 37,750.00 | 35,750.00 | 37,750.00 | 37,750.00 | +5.01% | 300,463 | 0.83 |
| Sep 08, 2026 | 37,200.00 | 37,500.00 | 35,900.00 | 35,950.00 | 35,950.00 | -1.51% | 182,910 | 0.49 |
| Sep 07, 2026 | 36,300.00 | 36,700.00 | 35,900.00 | 36,500.00 | 36,500.00 | +1.81% | 155,303 | 0.42 |
