Ecopro Co., Ltd. 086520
KRX · South Korea · Process Industries
KRW 85,100.00+4,500.00 (+5.58%)
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 85,100.00 | +5.58% | KRW 80,000.00 | KRW 85,200.00 | KRW 79,800.00 | 824.90K |
| 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 |