EcoSimplex Co., Ltd 038870
KRX · South Korea · Utilities
KRW 2,110.00-15.00 (-0.71%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2,110.00 | -0.71% | KRW 2,105.00 | KRW 2,240.00 | KRW 2,025.00 | 14.26K |
| 2026-09-30 | KRW 2,125.00 | -3.41% | KRW 2,185.00 | KRW 2,185.00 | KRW 2,030.00 | 11.12K |
| 2026-09-29 | KRW 2,200.00 | +0.69% | KRW 2,130.00 | KRW 2,245.00 | KRW 2,130.00 | 14.74K |
| 2026-09-28 | KRW 2,185.00 | +4.55% | KRW 2,100.00 | KRW 2,250.00 | KRW 2,100.00 | 49.62K |
| 2026-09-23 | KRW 2,090.00 | -3.02% | KRW 2,155.00 | KRW 2,170.00 | KRW 2,085.00 | 22.10K |
| 2026-09-22 | KRW 2,155.00 | +4.11% | KRW 2,045.00 | KRW 2,185.00 | KRW 2,045.00 | 729.25K |
| 2026-09-21 | KRW 2,070.00 | +3.71% | KRW 1,956.00 | KRW 2,250.00 | KRW 1,956.00 | 26.00K |
| 2026-09-18 | KRW 1,996.00 | +0.81% | KRW 2,000.00 | KRW 2,035.00 | KRW 1,980.00 | 6.06K |
| 2026-09-17 | KRW 1,980.00 | -2.46% | KRW 2,030.00 | KRW 2,050.00 | KRW 1,980.00 | 14.68K |
| 2026-09-16 | KRW 2,030.00 | +3.94% | KRW 1,948.00 | KRW 2,080.00 | KRW 1,922.00 | 25.70K |
| 2026-09-15 | KRW 1,953.00 | +2.20% | KRW 1,893.00 | KRW 1,999.00 | KRW 1,890.00 | 15.36K |
| 2026-09-14 | KRW 1,911.00 | -4.69% | KRW 1,985.00 | KRW 1,988.00 | KRW 1,843.00 | 11.86K |
| 2026-09-11 | KRW 2,005.00 | +1.01% | KRW 1,985.00 | KRW 2,025.00 | KRW 1,983.00 | 6.66K |
| 2026-09-10 | KRW 1,985.00 | +6.95% | KRW 1,856.00 | KRW 2,250.00 | KRW 1,847.00 | 96.14K |
| 2026-09-09 | KRW 1,856.00 | -0.22% | KRW 1,860.00 | KRW 1,860.00 | KRW 1,826.00 | 8.98K |
| 2026-09-08 | KRW 1,860.00 | +2.42% | KRW 1,816.00 | KRW 1,879.00 | KRW 1,811.00 | 6.57K |
| 2026-09-07 | KRW 1,816.00 | +1.00% | KRW 1,798.00 | KRW 1,851.00 | KRW 1,750.00 | 9.40K |
| 2026-09-04 | KRW 1,798.00 | -1.91% | KRW 1,833.00 | KRW 1,859.00 | KRW 1,752.00 | 4.04K |
| 2026-09-03 | KRW 1,833.00 | -0.49% | KRW 1,842.00 | KRW 1,892.00 | KRW 1,821.00 | 6.41K |
| 2026-09-02 | KRW 1,842.00 | 0.00% | KRW 1,772.00 | KRW 1,940.00 | KRW 1,772.00 | 7.49K |
| 2026-09-01 | KRW 1,842.00 | +0.60% | KRW 1,832.00 | KRW 1,843.00 | KRW 1,795.00 | 2.33K |
| 2026-08-31 | KRW 1,831.00 | -0.38% | KRW 1,880.00 | KRW 1,880.00 | KRW 1,810.00 | 2.05K |
| 2026-08-28 | KRW 1,838.00 | +1.83% | KRW 1,805.00 | KRW 1,847.00 | KRW 1,805.00 | 5.07K |
| 2026-08-27 | KRW 1,805.00 | +0.61% | KRW 1,829.00 | KRW 1,829.00 | KRW 1,800.00 | 2.57K |
| 2026-08-26 | KRW 1,794.00 | +0.96% | KRW 1,777.00 | KRW 1,848.00 | KRW 1,777.00 | 8.95K |
| 2026-08-25 | KRW 1,777.00 | +2.36% | KRW 1,735.00 | KRW 1,785.00 | KRW 1,675.00 | 5.66K |
| 2026-08-24 | KRW 1,736.00 | 0.00% | KRW 1,799.00 | KRW 1,800.00 | KRW 1,679.00 | 2.04K |
| 2026-08-21 | KRW 1,736.00 | -1.64% | KRW 1,840.00 | KRW 1,844.00 | KRW 1,713.00 | 7.94K |
| 2026-08-20 | KRW 1,765.00 | +0.40% | KRW 1,750.00 | KRW 1,794.00 | KRW 1,750.00 | 2.85K |
| 2026-08-19 | KRW 1,758.00 | -0.73% | KRW 1,774.00 | KRW 1,780.00 | KRW 1,700.00 | 6.31K |
| 2026-08-18 | KRW 1,771.00 | -3.85% | KRW 1,842.00 | KRW 1,842.00 | KRW 1,770.00 | 15.68K |
| 2026-08-14 | KRW 1,842.00 | -1.39% | KRW 1,861.00 | KRW 1,908.00 | KRW 1,812.00 | 8.66K |
| 2026-08-13 | KRW 1,868.00 | -1.37% | KRW 1,915.00 | KRW 1,915.00 | KRW 1,768.00 | 23.05K |
| 2026-08-12 | KRW 1,894.00 | +1.12% | KRW 1,899.00 | KRW 1,929.00 | KRW 1,871.00 | 17.72K |
| 2026-08-11 | KRW 1,873.00 | +2.74% | KRW 1,811.00 | KRW 1,894.00 | KRW 1,811.00 | 12.49K |
| 2026-08-10 | KRW 1,823.00 | +0.66% | KRW 1,849.00 | KRW 1,849.00 | KRW 1,799.00 | 11.60K |
| 2026-08-07 | KRW 1,811.00 | -2.11% | KRW 1,865.00 | KRW 1,900.00 | KRW 1,804.00 | 11.98K |
| 2026-08-06 | KRW 1,850.00 | +6.20% | KRW 1,810.00 | KRW 1,915.00 | KRW 1,672.00 | 44.42K |
| 2026-08-05 | KRW 1,742.00 | +2.05% | KRW 1,709.00 | KRW 1,754.00 | KRW 1,695.00 | 13.52K |
| 2026-08-04 | KRW 1,707.00 | +8.04% | KRW 1,567.00 | KRW 1,800.00 | KRW 1,565.00 | 28.60K |
| 2026-08-03 | KRW 1,580.00 | +2.66% | KRW 1,539.00 | KRW 1,586.00 | KRW 1,430.00 | 26.54K |
| 2026-07-31 | KRW 1,539.00 | +0.85% | KRW 1,511.00 | KRW 1,597.00 | KRW 1,511.00 | 37.56K |
| 2026-07-30 | KRW 1,526.00 | -7.40% | KRW 1,365.00 | KRW 1,643.00 | KRW 1,365.00 | 119.00K |
| 2026-07-29 | KRW 1,648.00 | -8.85% | KRW 1,808.00 | KRW 1,943.00 | KRW 1,624.00 | 41.99K |
| 2026-07-28 | KRW 1,808.00 | -9.83% | KRW 2,000.00 | KRW 2,005.00 | KRW 1,802.00 | 21.92K |
| 2026-07-27 | KRW 2,005.00 | -1.72% | KRW 2,040.00 | KRW 2,055.00 | KRW 1,955.00 | 27.60K |
| 2026-07-24 | KRW 2,040.00 | +0.49% | KRW 2,015.00 | KRW 2,150.00 | KRW 1,971.00 | 45.62K |
| 2026-07-23 | KRW 2,030.00 | +0.25% | KRW 2,025.00 | KRW 2,070.00 | KRW 1,963.00 | 19.05K |
| 2026-07-22 | KRW 2,025.00 | +4.44% | KRW 1,938.00 | KRW 2,025.00 | KRW 1,820.00 | 49.43K |
| 2026-07-21 | KRW 1,939.00 | 0.00% | KRW 1,904.00 | KRW 2,160.00 | KRW 1,820.00 | 112.10K |
| 2026-07-20 | KRW 1,939.00 | -8.75% | KRW 2,135.00 | KRW 2,135.00 | KRW 1,900.00 | 59.97K |
| 2026-07-16 | KRW 2,125.00 | -0.23% | KRW 2,105.00 | KRW 2,205.00 | KRW 2,020.00 | 63.64K |
| 2026-07-15 | KRW 2,130.00 | -1.39% | KRW 2,165.00 | KRW 2,235.00 | KRW 2,050.00 | 78.63K |
| 2026-07-14 | KRW 2,160.00 | -1.82% | KRW 2,285.00 | KRW 2,540.00 | KRW 2,000.00 | 290.57K |
| 2026-07-13 | KRW 2,200.00 | -6.78% | KRW 2,415.00 | KRW 2,465.00 | KRW 2,200.00 | 179.80K |
| 2026-07-10 | KRW 2,360.00 | -12.92% | KRW 2,770.00 | KRW 2,920.00 | KRW 2,345.00 | 1.07M |
| 2026-07-09 | KRW 2,710.00 | +29.98% | KRW 2,370.00 | KRW 2,710.00 | KRW 1,999.00 | 2.56M |
| 2026-07-08 | KRW 2,085.00 | +29.74% | KRW 1,590.00 | KRW 2,085.00 | KRW 1,527.00 | 534.16K |
| 2026-07-07 | KRW 1,607.00 | -0.19% | KRW 1,609.00 | KRW 1,669.00 | KRW 1,585.00 | 13.33K |
| 2026-07-06 | KRW 1,610.00 | -1.23% | KRW 1,630.00 | KRW 1,642.00 | KRW 1,589.00 | 15.84K |
| 2026-07-03 | KRW 1,630.00 | -2.45% | KRW 1,703.00 | KRW 1,749.00 | KRW 1,607.00 | 20.45K |
| 2026-07-02 | KRW 1,671.00 | -4.73% | KRW 1,820.00 | KRW 1,820.00 | KRW 1,655.00 | 30.05K |
| 2026-07-01 | KRW 1,754.00 | +14.72% | KRW 1,529.00 | KRW 1,840.00 | KRW 1,520.00 | 102.43K |
| 2026-06-30 | KRW 1,529.00 | +2.62% | KRW 1,529.00 | KRW 1,583.00 | KRW 1,500.00 | 22.74K |
| 2026-06-29 | KRW 1,490.00 | +0.20% | KRW 1,487.00 | KRW 1,571.00 | KRW 1,471.00 | 18.19K |
| 2026-06-26 | KRW 1,487.00 | -0.73% | KRW 1,498.00 | KRW 1,539.00 | KRW 1,401.00 | 40.93K |
| 2026-06-25 | KRW 1,498.00 | -4.53% | KRW 1,556.00 | KRW 1,619.00 | KRW 1,478.00 | 41.57K |
| 2026-06-24 | KRW 1,569.00 | -1.75% | KRW 1,500.00 | KRW 1,648.00 | KRW 1,500.00 | 27.96K |
| 2026-06-23 | KRW 1,597.00 | -6.61% | KRW 1,698.00 | KRW 1,779.00 | KRW 1,571.00 | 40.56K |
| 2026-06-22 | KRW 1,710.00 | -4.68% | KRW 1,794.00 | KRW 1,898.00 | KRW 1,699.00 | 31.77K |
| 2026-06-19 | KRW 1,794.00 | -6.37% | KRW 1,917.00 | KRW 1,976.00 | KRW 1,782.00 | 40.49K |
| 2026-06-18 | KRW 1,916.00 | -5.15% | KRW 2,005.00 | KRW 2,040.00 | KRW 1,915.00 | 17.14K |
| 2026-06-17 | KRW 2,020.00 | +0.75% | KRW 2,005.00 | KRW 2,145.00 | KRW 1,996.00 | 19.37K |
| 2026-06-16 | KRW 2,005.00 | -3.14% | KRW 2,065.00 | KRW 2,130.00 | KRW 1,990.00 | 23.56K |
| 2026-06-15 | KRW 2,070.00 | +3.55% | KRW 2,010.00 | KRW 2,175.00 | KRW 2,000.00 | 12.90K |
| 2026-06-12 | KRW 1,999.00 | +3.63% | KRW 1,962.00 | KRW 2,075.00 | KRW 1,958.00 | 18.20K |
| 2026-06-11 | KRW 1,929.00 | +0.21% | KRW 1,926.00 | KRW 1,995.00 | KRW 1,900.00 | 18.67K |
| 2026-06-10 | KRW 1,925.00 | -2.78% | KRW 2,095.00 | KRW 2,095.00 | KRW 1,888.00 | 37.13K |
| 2026-06-09 | KRW 1,980.00 | -2.46% | KRW 1,915.00 | KRW 2,050.00 | KRW 1,915.00 | 45.29K |
| 2026-06-08 | KRW 2,030.00 | -5.14% | KRW 1,974.00 | KRW 2,140.00 | KRW 1,927.00 | 47.82K |
| 2026-06-05 | KRW 2,140.00 | -0.23% | KRW 2,145.00 | KRW 2,280.00 | KRW 2,100.00 | 46.05K |
| 2026-06-04 | KRW 2,145.00 | 0.00% | KRW 2,145.00 | KRW 2,235.00 | KRW 2,130.00 | 70.72K |
| 2026-06-02 | KRW 2,145.00 | -4.24% | KRW 2,240.00 | KRW 2,240.00 | KRW 2,115.00 | 41.68K |
| 2026-06-01 | KRW 2,240.00 | -9.68% | KRW 2,420.00 | KRW 2,425.00 | KRW 2,195.00 | 74.78K |
| 2026-05-29 | KRW 2,480.00 | +3.77% | KRW 2,360.00 | KRW 2,540.00 | KRW 2,125.00 | 139.86K |
| 2026-05-28 | KRW 2,390.00 | -4.78% | KRW 2,500.00 | KRW 2,520.00 | KRW 2,250.00 | 120.30K |
| 2026-05-27 | KRW 2,510.00 | -7.21% | KRW 2,705.00 | KRW 2,705.00 | KRW 2,490.00 | 98.79K |
| 2026-05-26 | KRW 2,705.00 | 0.00% | KRW 2,705.00 | KRW 2,775.00 | KRW 2,695.00 | 19.59K |
| 2026-05-22 | KRW 2,705.00 | +0.19% | KRW 2,790.00 | KRW 2,790.00 | KRW 2,685.00 | 17.90K |
| 2026-05-21 | KRW 2,700.00 | -2.70% | KRW 2,775.00 | KRW 2,785.00 | KRW 2,675.00 | 48.72K |