Ecopro Co., Ltd. 086520
KRX · Südkorea · Prozessindustrie
KRW 85.100,00+4.500,00 (+5,58 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 85.100,00 | +5,58 % | KRW 80.000,00 | KRW 85.200,00 | KRW 79.800,00 | 796,17K |
| 2026-09-30 | KRW 80.600,00 | +2,28 % | KRW 79.700,00 | KRW 81.600,00 | KRW 79.600,00 | 497,64K |
| 2026-09-29 | KRW 78.800,00 | -3,79 % | KRW 81.000,00 | KRW 81.000,00 | KRW 77.700,00 | 709,90K |
| 2026-09-28 | KRW 81.900,00 | +2,25 % | KRW 80.000,00 | KRW 83.000,00 | KRW 79.100,00 | 623,55K |
| 2026-09-23 | KRW 80.100,00 | 0,00 % | KRW 80.600,00 | KRW 81.500,00 | KRW 79.200,00 | 336,25K |
| 2026-09-22 | KRW 80.100,00 | +0,25 % | KRW 81.000,00 | KRW 81.700,00 | KRW 80.000,00 | 337,52K |
| 2026-09-21 | KRW 79.900,00 | -1,48 % | KRW 81.500,00 | KRW 81.500,00 | KRW 79.600,00 | 546,15K |
| 2026-09-18 | KRW 81.100,00 | -1,46 % | KRW 83.500,00 | KRW 83.900,00 | KRW 81.100,00 | 523,07K |
| 2026-09-17 | KRW 82.300,00 | +0,12 % | KRW 82.700,00 | KRW 83.600,00 | KRW 81.900,00 | 258,63K |
| 2026-09-16 | KRW 82.200,00 | -2,61 % | KRW 83.200,00 | KRW 84.800,00 | KRW 81.500,00 | 403,35K |
| 2026-09-15 | KRW 84.400,00 | +3,56 % | KRW 81.500,00 | KRW 85.200,00 | KRW 80.600,00 | 650,38K |
| 2026-09-14 | KRW 81.500,00 | -3,44 % | KRW 82.500,00 | KRW 82.500,00 | KRW 80.000,00 | 663,20K |
| 2026-09-11 | KRW 84.400,00 | -2,88 % | KRW 83.700,00 | KRW 85.000,00 | KRW 83.100,00 | 442,09K |
| 2026-09-10 | KRW 86.900,00 | +0,12 % | KRW 84.700,00 | KRW 87.200,00 | KRW 82.900,00 | 788,82K |
| 2026-09-09 | KRW 86.800,00 | +7,03 % | KRW 81.400,00 | KRW 87.100,00 | KRW 81.200,00 | 913,95K |
| 2026-09-08 | KRW 81.100,00 | -1,70 % | KRW 84.300,00 | KRW 85.200,00 | KRW 81.100,00 | 477,83K |
| 2026-09-07 | KRW 82.500,00 | +0,12 % | KRW 83.300,00 | KRW 83.400,00 | KRW 82.200,00 | 300,17K |
| 2026-09-04 | KRW 82.400,00 | +0,86 % | KRW 82.600,00 | KRW 83.700,00 | KRW 81.400,00 | 370,94K |
| 2026-09-03 | KRW 81.700,00 | -0,37 % | KRW 83.300,00 | KRW 83.900,00 | KRW 80.300,00 | 542,07K |
| 2026-09-02 | KRW 82.000,00 | -5,96 % | KRW 84.400,00 | KRW 85.500,00 | KRW 82.000,00 | 672,42K |
| 2026-09-01 | KRW 87.200,00 | -4,49 % | KRW 91.400,00 | KRW 91.900,00 | KRW 86.700,00 | 882,66K |
| 2026-08-31 | KRW 91.300,00 | +1,22 % | KRW 88.400,00 | KRW 91.500,00 | KRW 86.600,00 | 910,35K |
| 2026-08-28 | KRW 90.200,00 | -1,96 % | KRW 90.500,00 | KRW 91.500,00 | KRW 88.600,00 | 593,40K |
| 2026-08-27 | KRW 92.000,00 | +5,75 % | KRW 86.600,00 | KRW 92.300,00 | KRW 85.900,00 | 1,20M |
| 2026-08-26 | KRW 87.000,00 | +2,11 % | KRW 85.300,00 | KRW 87.200,00 | KRW 83.300,00 | 673,67K |
| 2026-08-25 | KRW 85.200,00 | -3,07 % | KRW 85.500,00 | KRW 86.400,00 | KRW 81.100,00 | 717,90K |
| 2026-08-24 | KRW 87.900,00 | +7,59 % | KRW 82.700,00 | KRW 88.900,00 | KRW 82.700,00 | 1,28M |
| 2026-08-21 | KRW 81.700,00 | -7,26 % | KRW 85.700,00 | KRW 85.700,00 | KRW 81.500,00 | 685,20K |
| 2026-08-20 | KRW 88.100,00 | +2,20 % | KRW 88.400,00 | KRW 90.100,00 | KRW 87.300,00 | 536,67K |
| 2026-08-19 | KRW 86.200,00 | -1,03 % | KRW 83.600,00 | KRW 88.600,00 | KRW 83.000,00 | 584,00K |
| 2026-08-18 | KRW 87.100,00 | -6,94 % | KRW 92.200,00 | KRW 93.400,00 | KRW 86.400,00 | 928,13K |
| 2026-08-14 | KRW 93.600,00 | +1,63 % | KRW 93.200,00 | KRW 95.800,00 | KRW 90.100,00 | 771,00K |
| 2026-08-13 | KRW 92.100,00 | +0,88 % | KRW 91.400,00 | KRW 94.200,00 | KRW 89.600,00 | 897,50K |
| 2026-08-12 | KRW 91.300,00 | +1,11 % | KRW 90.300,00 | KRW 92.200,00 | KRW 88.100,00 | 643,29K |
| 2026-08-11 | KRW 90.300,00 | -3,42 % | KRW 93.500,00 | KRW 94.600,00 | KRW 89.000,00 | 1,12M |
| 2026-08-10 | KRW 93.500,00 | +8,72 % | KRW 86.600,00 | KRW 93.700,00 | KRW 84.000,00 | 1,27M |
| 2026-08-07 | KRW 86.000,00 | +2,87 % | KRW 87.400,00 | KRW 91.700,00 | KRW 81.500,00 | 1,59M |
| 2026-08-06 | KRW 83.600,00 | +1,58 % | KRW 81.900,00 | KRW 85.700,00 | KRW 80.200,00 | 874,10K |
| 2026-08-05 | KRW 82.300,00 | +0,37 % | KRW 84.600,00 | KRW 84.900,00 | KRW 81.300,00 | 776,13K |
| 2026-08-04 | KRW 82.000,00 | +5,94 % | KRW 78.800,00 | KRW 84.300,00 | KRW 78.800,00 | 1,33M |
| 2026-08-03 | KRW 77.400,00 | -2,15 % | KRW 77.100,00 | KRW 79.700,00 | KRW 72.200,00 | 950,17K |
| 2026-07-31 | KRW 79.100,00 | +12,04 % | KRW 74.900,00 | KRW 80.900,00 | KRW 72.800,00 | 1,34M |
| 2026-07-30 | KRW 70.600,00 | +4,75 % | KRW 65.000,00 | KRW 74.800,00 | KRW 65.000,00 | 1,59M |
| 2026-07-29 | KRW 67.400,00 | -7,29 % | KRW 74.000,00 | KRW 75.900,00 | KRW 63.400,00 | 1,34M |
| 2026-07-28 | KRW 72.700,00 | -9,80 % | KRW 77.800,00 | KRW 78.200,00 | KRW 71.900,00 | 658,09K |
| 2026-07-27 | KRW 80.600,00 | +3,20 % | KRW 81.400,00 | KRW 82.500,00 | KRW 78.600,00 | 619,26K |
| 2026-07-24 | KRW 78.100,00 | -7,35 % | KRW 81.800,00 | KRW 82.000,00 | KRW 78.000,00 | 580,12K |
| 2026-07-23 | KRW 84.300,00 | +9,34 % | KRW 77.700,00 | KRW 84.800,00 | KRW 76.900,00 | 934,76K |
| 2026-07-22 | KRW 77.100,00 | +2,53 % | KRW 77.700,00 | KRW 80.900,00 | KRW 77.100,00 | 750,09K |
| 2026-07-21 | KRW 75.200,00 | +2,31 % | KRW 71.900,00 | KRW 76.000,00 | KRW 71.800,00 | 785,67K |
| 2026-07-20 | KRW 73.500,00 | -8,13 % | KRW 77.500,00 | KRW 77.950,00 | KRW 72.600,00 | 747,23K |
| 2026-07-16 | KRW 80.000,00 | -7,41 % | KRW 85.500,00 | KRW 86.900,00 | KRW 79.400,00 | 772,82K |
| 2026-07-15 | KRW 86.400,00 | +9,23 % | KRW 81.600,00 | KRW 89.500,00 | KRW 81.600,00 | 1,22M |
| 2026-07-14 | KRW 79.100,00 | -5,38 % | KRW 83.400,00 | KRW 83.500,00 | KRW 75.600,00 | 1,09M |
| 2026-07-13 | KRW 83.600,00 | -2,56 % | KRW 86.700,00 | KRW 89.200,00 | KRW 81.500,00 | 1,21M |
| 2026-07-10 | KRW 85.800,00 | +8,06 % | KRW 80.800,00 | KRW 87.100,00 | KRW 80.800,00 | 1,22M |
| 2026-07-09 | KRW 79.400,00 | +1,79 % | KRW 78.100,00 | KRW 83.700,00 | KRW 76.200,00 | 1,50M |
| 2026-07-08 | KRW 78.000,00 | -7,58 % | KRW 82.400,00 | KRW 83.900,00 | KRW 77.600,00 | 1,30M |
| 2026-07-07 | KRW 84.400,00 | -1,29 % | KRW 85.500,00 | KRW 88.600,00 | KRW 82.000,00 | 1,13M |
| 2026-07-06 | KRW 85.500,00 | -2,06 % | KRW 88.000,00 | KRW 89.300,00 | KRW 82.900,00 | 836,95K |
| 2026-07-03 | KRW 87.300,00 | +0,46 % | KRW 84.200,00 | KRW 88.800,00 | KRW 79.800,00 | 1,79M |
| 2026-07-02 | KRW 86.900,00 | -6,56 % | KRW 92.800,00 | KRW 92.800,00 | KRW 86.300,00 | 1,43M |
| 2026-07-01 | KRW 93.000,00 | -12,76 % | KRW 99.400,00 | KRW 103.900,00 | KRW 91.700,00 | 2,98M |
| 2026-06-30 | KRW 106.600,00 | -9,66 % | KRW 118.100,00 | KRW 118.500,00 | KRW 106.600,00 | 2,37M |
| 2026-06-29 | KRW 118.000,00 | +23,69 % | KRW 95.600,00 | KRW 118.700,00 | KRW 95.600,00 | 2,87M |
| 2026-06-26 | KRW 95.400,00 | -6,47 % | KRW 101.700,00 | KRW 103.900,00 | KRW 93.200,00 | 1,47M |
| 2026-06-25 | KRW 102.000,00 | -5,29 % | KRW 107.700,00 | KRW 108.800,00 | KRW 101.400,00 | 959,06K |
| 2026-06-24 | KRW 107.700,00 | +4,56 % | KRW 103.100,00 | KRW 110.400,00 | KRW 101.300,00 | 1,07M |
| 2026-06-23 | KRW 103.000,00 | -10,04 % | KRW 114.200,00 | KRW 117.800,00 | KRW 103.000,00 | 1,02M |
| 2026-06-22 | KRW 114.500,00 | -1,29 % | KRW 116.100,00 | KRW 117.100,00 | KRW 111.800,00 | 875,77K |
| 2026-06-19 | KRW 116.000,00 | -1,28 % | KRW 117.600,00 | KRW 119.800,00 | KRW 112.500,00 | 1,24M |
| 2026-06-18 | KRW 117.500,00 | -4,32 % | KRW 122.200,00 | KRW 123.000,00 | KRW 115.100,00 | 866,17K |
| 2026-06-17 | KRW 122.800,00 | +0,16 % | KRW 123.800,00 | KRW 123.900,00 | KRW 120.700,00 | 549,73K |
| 2026-06-16 | KRW 122.600,00 | -1,13 % | KRW 124.100,00 | KRW 125.500,00 | KRW 121.200,00 | 649,75K |
| 2026-06-15 | KRW 124.000,00 | +7,17 % | KRW 121.300,00 | KRW 124.000,00 | KRW 119.300,00 | 775,43K |
| 2026-06-12 | KRW 115.700,00 | +6,34 % | KRW 115.600,00 | KRW 120.100,00 | KRW 112.400,00 | 1,27M |
| 2026-06-11 | KRW 108.800,00 | +2,74 % | KRW 102.600,00 | KRW 108.800,00 | KRW 99.700,00 | 1,64M |
| 2026-06-10 | KRW 105.900,00 | -1,40 % | KRW 106.300,00 | KRW 110.900,00 | KRW 102.500,00 | 3 |
| 2026-06-09 | KRW 107.400,00 | +2,09 % | KRW 105.200,00 | KRW 111.500,00 | KRW 104.000,00 | 1,49M |
| 2026-06-08 | KRW 105.200,00 | -11,22 % | KRW 108.400,00 | KRW 109.400,00 | KRW 104.300,00 | 1,22M |
| 2026-06-05 | KRW 118.500,00 | -8,00 % | KRW 128.900,00 | KRW 129.100,00 | KRW 118.500,00 | 1,02M |
| 2026-06-04 | KRW 128.800,00 | +0,94 % | KRW 131.300,00 | KRW 138.000,00 | KRW 128.400,00 | 1,37M |
| 2026-06-02 | KRW 127.600,00 | -2,15 % | KRW 128.800,00 | KRW 138.200,00 | KRW 126.900,00 | 2,08M |
| 2026-06-01 | KRW 130.400,00 | -6,19 % | KRW 136.000,00 | KRW 137.500,00 | KRW 130.100,00 | 1,58M |
| 2026-05-29 | KRW 139.000,00 | -3,94 % | KRW 143.800,00 | KRW 143.800,00 | KRW 138.100,00 | 1,98M |
| 2026-05-28 | KRW 144.700,00 | +1,26 % | KRW 147.800,00 | KRW 147.900,00 | KRW 136.000,00 | 1,65M |
| 2026-05-27 | KRW 142.900,00 | -2,79 % | KRW 144.700,00 | KRW 154.200,00 | KRW 142.700,00 | 2,17M |
| 2026-05-26 | KRW 147.000,00 | +0,34 % | KRW 151.300,00 | KRW 157.700,00 | KRW 146.700,00 | 1,96M |
| 2026-05-22 | KRW 146.500,00 | +12,87 % | KRW 133.800,00 | KRW 151.700,00 | KRW 132.100,00 | 3,73M |
| 2026-05-21 | KRW 129.800,00 | +9,35 % | KRW 122.700,00 | KRW 132.700,00 | KRW 121.500,00 | 1,21M |