Eco Volt Co., Ltd. 097780
KRX · South Korea · Electronic Technology
KRW 1,477.00-1.00 (-0.07%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,477.00 | -0.07% | KRW 1,547.00 | KRW 1,547.00 | KRW 1,453.00 | 1.21K |
| 2026-10-01 | KRW 1,478.00 | +1.16% | KRW 1,440.00 | KRW 1,482.00 | KRW 1,434.00 | 3.44K |
| 2026-09-30 | KRW 1,461.00 | -2.47% | KRW 1,473.00 | KRW 1,473.00 | KRW 1,440.00 | 10.50K |
| 2026-09-29 | KRW 1,498.00 | +1.97% | KRW 1,469.00 | KRW 1,549.00 | KRW 1,453.00 | 5.64K |
| 2026-09-28 | KRW 1,469.00 | -1.54% | KRW 1,492.00 | KRW 1,492.00 | KRW 1,469.00 | 5.91K |
| 2026-09-23 | KRW 1,492.00 | +1.77% | KRW 1,510.00 | KRW 1,539.00 | KRW 1,475.00 | 4.24K |
| 2026-09-22 | KRW 1,466.00 | -1.94% | KRW 1,496.00 | KRW 1,540.00 | KRW 1,455.00 | 1.81K |
| 2026-09-21 | KRW 1,495.00 | -0.86% | KRW 1,505.00 | KRW 1,544.00 | KRW 1,475.00 | 2.30K |
| 2026-09-18 | KRW 1,508.00 | +0.33% | KRW 1,500.00 | KRW 1,548.00 | KRW 1,493.00 | 3.92K |
| 2026-09-17 | KRW 1,503.00 | -2.08% | KRW 1,509.00 | KRW 1,573.00 | KRW 1,500.00 | 7.90K |
| 2026-09-16 | KRW 1,535.00 | +3.58% | KRW 1,485.00 | KRW 1,600.00 | KRW 1,482.00 | 12.94K |
| 2026-09-15 | KRW 1,482.00 | 0.00% | KRW 1,483.00 | KRW 1,485.00 | KRW 1,451.00 | 10.62K |
| 2026-09-14 | KRW 1,482.00 | -5.30% | KRW 1,550.00 | KRW 1,550.00 | KRW 1,475.00 | 12.45K |
| 2026-09-11 | KRW 1,565.00 | -2.92% | KRW 1,609.00 | KRW 1,609.00 | KRW 1,550.00 | 6.08K |
| 2026-09-10 | KRW 1,612.00 | -0.25% | KRW 1,620.00 | KRW 1,621.00 | KRW 1,596.00 | 5.52K |
| 2026-09-09 | KRW 1,616.00 | -0.06% | KRW 1,690.00 | KRW 1,690.00 | KRW 1,616.00 | 10.11K |
| 2026-09-08 | KRW 1,617.00 | -10.51% | KRW 1,807.00 | KRW 1,889.00 | KRW 1,615.00 | 29.30K |
| 2026-09-07 | KRW 1,807.00 | -1.95% | KRW 1,860.00 | KRW 1,896.00 | KRW 1,807.00 | 44.87K |
| 2026-09-04 | KRW 1,843.00 | +4.78% | KRW 1,759.00 | KRW 1,846.00 | KRW 1,759.00 | 68.72K |
| 2026-09-03 | KRW 1,759.00 | +3.41% | KRW 1,701.00 | KRW 1,759.00 | KRW 1,700.00 | 54.15K |
| 2026-09-02 | KRW 1,701.00 | +3.53% | KRW 1,643.00 | KRW 1,739.00 | KRW 1,628.00 | 37.70K |
| 2026-09-01 | KRW 1,643.00 | +4.32% | KRW 1,575.00 | KRW 1,649.00 | KRW 1,575.00 | 53.98K |
| 2026-08-31 | KRW 1,575.00 | +4.37% | KRW 1,509.00 | KRW 1,575.00 | KRW 1,509.00 | 40.34K |
| 2026-08-28 | KRW 1,509.00 | +0.47% | KRW 1,502.00 | KRW 1,565.00 | KRW 1,491.00 | 29.16K |
| 2026-08-27 | KRW 1,502.00 | +0.60% | KRW 1,500.00 | KRW 1,560.00 | KRW 1,481.00 | 18.70K |
| 2026-08-26 | KRW 1,493.00 | +11.92% | KRW 1,335.00 | KRW 1,534.00 | KRW 1,327.00 | 84.75K |
| 2026-08-25 | KRW 1,334.00 | +12.38% | KRW 1,187.00 | KRW 1,350.00 | KRW 1,170.00 | 60.74K |
| 2026-08-24 | KRW 1,187.00 | +0.08% | KRW 1,186.00 | KRW 1,230.00 | KRW 1,180.00 | 3.30K |
| 2026-08-21 | KRW 1,186.00 | -0.92% | KRW 1,277.00 | KRW 1,277.00 | KRW 1,175.00 | 7.89K |
| 2026-08-20 | KRW 1,197.00 | -0.08% | KRW 1,191.00 | KRW 1,205.00 | KRW 1,180.00 | 11.01K |
| 2026-08-19 | KRW 1,198.00 | -0.50% | KRW 1,209.00 | KRW 1,209.00 | KRW 1,188.00 | 5.36K |
| 2026-08-18 | KRW 1,204.00 | -1.63% | KRW 1,224.00 | KRW 1,224.00 | KRW 1,200.00 | 18.25K |
| 2026-08-14 | KRW 1,224.00 | -0.49% | KRW 1,259.00 | KRW 1,259.00 | KRW 1,210.00 | 10.24K |
| 2026-08-13 | KRW 1,230.00 | -1.20% | KRW 1,248.00 | KRW 1,252.00 | KRW 1,213.00 | 6.04K |
| 2026-08-12 | KRW 1,245.00 | +1.22% | KRW 1,249.00 | KRW 1,277.00 | KRW 1,240.00 | 5.64K |
| 2026-08-11 | KRW 1,230.00 | -0.24% | KRW 1,233.00 | KRW 1,265.00 | KRW 1,203.00 | 9.62K |
| 2026-08-10 | KRW 1,233.00 | +3.35% | KRW 1,195.00 | KRW 1,240.00 | KRW 1,180.00 | 14.10K |
| 2026-08-07 | KRW 1,193.00 | +0.08% | KRW 1,192.00 | KRW 1,230.00 | KRW 1,184.00 | 3.58K |
| 2026-08-06 | KRW 1,192.00 | +0.34% | KRW 1,230.00 | KRW 1,230.00 | KRW 1,191.00 | 7.73K |
| 2026-08-05 | KRW 1,188.00 | -0.83% | KRW 1,198.00 | KRW 1,221.00 | KRW 1,187.00 | 25.31K |
| 2026-08-04 | KRW 1,198.00 | +0.17% | KRW 1,150.00 | KRW 1,250.00 | KRW 1,150.00 | 4.28K |
| 2026-08-03 | KRW 1,196.00 | -0.83% | KRW 1,221.00 | KRW 1,248.00 | KRW 1,175.00 | 10.96K |
| 2026-07-31 | KRW 1,206.00 | +1.77% | KRW 1,185.00 | KRW 1,222.00 | KRW 1,181.00 | 9.60K |
| 2026-07-30 | KRW 1,185.00 | -3.03% | KRW 1,200.00 | KRW 1,260.00 | KRW 1,175.00 | 22.75K |
| 2026-07-29 | KRW 1,222.00 | +0.58% | KRW 1,216.00 | KRW 1,242.00 | KRW 985.00 | 68.68K |
| 2026-07-28 | KRW 1,215.00 | -4.41% | KRW 1,271.00 | KRW 1,290.00 | KRW 1,211.00 | 23.63K |
| 2026-07-27 | KRW 1,271.00 | +3.08% | KRW 1,243.00 | KRW 1,297.00 | KRW 1,220.00 | 7.80K |
| 2026-07-24 | KRW 1,233.00 | +0.98% | KRW 1,225.00 | KRW 1,275.00 | KRW 1,221.00 | 5.34K |
| 2026-07-23 | KRW 1,221.00 | -4.16% | KRW 1,298.00 | KRW 1,298.00 | KRW 1,221.00 | 22.42K |
| 2026-07-22 | KRW 1,274.00 | -3.48% | KRW 1,361.00 | KRW 1,372.00 | KRW 1,273.00 | 22.98K |
| 2026-07-21 | KRW 1,320.00 | -3.23% | KRW 1,364.00 | KRW 1,364.00 | KRW 1,320.00 | 17.29K |
| 2026-07-20 | KRW 1,364.00 | -4.01% | KRW 1,423.00 | KRW 1,423.00 | KRW 1,360.00 | 13.70K |
| 2026-07-16 | KRW 1,421.00 | +0.07% | KRW 1,470.00 | KRW 1,470.00 | KRW 1,380.00 | 28.06K |
| 2026-07-15 | KRW 1,420.00 | 0.00% | KRW 1,390.00 | KRW 1,475.00 | KRW 1,390.00 | 29.62K |
| 2026-07-14 | KRW 1,420.00 | +1.43% | KRW 1,388.00 | KRW 1,425.00 | KRW 1,330.00 | 54.18K |
| 2026-07-13 | KRW 1,400.00 | 0.00% | KRW 1,400.00 | KRW 1,447.00 | KRW 1,345.00 | 22.17K |
| 2026-07-10 | KRW 1,400.00 | -3.11% | KRW 1,433.00 | KRW 1,433.00 | KRW 1,381.00 | 14.24K |
| 2026-07-09 | KRW 1,445.00 | +4.11% | KRW 1,352.00 | KRW 1,450.00 | KRW 1,348.00 | 33.25K |
| 2026-07-08 | KRW 1,388.00 | +0.65% | KRW 1,379.00 | KRW 1,599.00 | KRW 1,352.00 | 82.36K |
| 2026-07-07 | KRW 1,379.00 | -1.99% | KRW 1,395.00 | KRW 1,425.00 | KRW 1,357.00 | 8.57K |
| 2026-07-06 | KRW 1,407.00 | +0.14% | KRW 1,390.00 | KRW 1,470.00 | KRW 1,377.00 | 5.13K |
| 2026-07-03 | KRW 1,405.00 | -4.55% | KRW 1,495.00 | KRW 1,500.00 | KRW 1,400.00 | 6.03K |
| 2026-07-02 | KRW 1,472.00 | -4.91% | KRW 1,548.00 | KRW 1,563.00 | KRW 1,450.00 | 20.22K |
| 2026-07-01 | KRW 1,548.00 | +0.26% | KRW 1,544.00 | KRW 1,591.00 | KRW 1,544.00 | 12.13K |
| 2026-06-30 | KRW 1,544.00 | +4.96% | KRW 1,475.00 | KRW 1,589.00 | KRW 1,471.00 | 40.49K |
| 2026-06-29 | KRW 1,471.00 | +2.08% | KRW 1,375.00 | KRW 1,474.00 | KRW 1,375.00 | 23.64K |
| 2026-06-26 | KRW 1,441.00 | +0.14% | KRW 1,439.00 | KRW 1,450.00 | KRW 1,340.00 | 209.72K |
| 2026-06-25 | KRW 1,439.00 | +2.79% | KRW 1,400.00 | KRW 1,440.00 | KRW 1,390.00 | 52.80K |
| 2026-06-24 | KRW 1,400.00 | +2.64% | KRW 1,380.00 | KRW 1,435.00 | KRW 1,341.00 | 73.73K |
| 2026-06-23 | KRW 1,364.00 | +1.19% | KRW 1,340.00 | KRW 1,415.00 | KRW 1,325.00 | 194.83K |
| 2026-06-22 | KRW 1,348.00 | +0.82% | KRW 1,322.00 | KRW 1,395.00 | KRW 1,322.00 | 72.29K |
| 2026-06-19 | KRW 1,337.00 | +2.14% | KRW 1,310.00 | KRW 1,348.00 | KRW 1,303.00 | 115.37K |
| 2026-06-18 | KRW 1,309.00 | -0.30% | KRW 1,313.00 | KRW 1,345.00 | KRW 1,309.00 | 137.43K |
| 2026-06-17 | KRW 1,313.00 | -2.60% | KRW 1,352.00 | KRW 1,472.00 | KRW 1,313.00 | 401.12K |
| 2026-06-16 | KRW 1,348.00 | +306.02% | KRW 1,650.00 | KRW 1,650.00 | KRW 1,341.00 | 453.40K |
| 2026-06-15 | KRW 332.00 | 0.00% | KRW 332.00 | KRW 332.00 | KRW 332.00 | 0 |
| 2026-06-12 | KRW 332.00 | 0.00% | KRW 332.00 | KRW 332.00 | KRW 332.00 | 0 |
| 2026-06-11 | KRW 332.00 | 0.00% | KRW 332.00 | KRW 332.00 | KRW 332.00 | 0 |
| 2026-06-10 | KRW 332.00 | 0.00% | KRW 332.00 | KRW 332.00 | KRW 332.00 | 0 |
| 2026-06-09 | KRW 332.00 | 0.00% | KRW 332.00 | KRW 332.00 | KRW 332.00 | 0 |
| 2026-06-08 | KRW 332.00 | 0.00% | KRW 332.00 | KRW 332.00 | KRW 332.00 | 0 |
| 2026-06-05 | KRW 332.00 | 0.00% | KRW 332.00 | KRW 332.00 | KRW 332.00 | 0 |
| 2026-06-04 | KRW 332.00 | 0.00% | KRW 332.00 | KRW 332.00 | KRW 332.00 | 0 |
| 2026-06-02 | KRW 332.00 | 0.00% | KRW 332.00 | KRW 332.00 | KRW 332.00 | 0 |
| 2026-06-01 | KRW 332.00 | 0.00% | KRW 332.00 | KRW 332.00 | KRW 332.00 | 0 |
| 2026-05-29 | KRW 332.00 | 0.00% | KRW 332.00 | KRW 332.00 | KRW 332.00 | 0 |
| 2026-05-28 | KRW 332.00 | 0.00% | KRW 332.00 | KRW 332.00 | KRW 332.00 | 0 |
| 2026-05-27 | KRW 332.00 | 0.00% | KRW 332.00 | KRW 332.00 | KRW 332.00 | 0 |
| 2026-05-26 | KRW 332.00 | 0.00% | KRW 332.00 | KRW 332.00 | KRW 332.00 | 0 |
| 2026-05-22 | KRW 332.00 | 0.00% | KRW 332.00 | KRW 332.00 | KRW 332.00 | 0 |