EcoGlow Co., Ltd. 159910
KRX · South Korea · Distribution Services
KRW 3,140.00+160.00 (+5.37%)
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 3,140.00 | +5.37% | KRW 2,960.00 | KRW 3,150.00 | KRW 2,875.00 | 6.38K |
| 2026-09-30 | KRW 2,980.00 | 0.00% | KRW 2,955.00 | KRW 2,990.00 | KRW 2,860.00 | 8.99K |
| 2026-09-29 | KRW 2,980.00 | +0.17% | KRW 2,945.00 | KRW 3,140.00 | KRW 2,925.00 | 1.50K |
| 2026-09-28 | KRW 2,975.00 | -1.49% | KRW 3,010.00 | KRW 3,015.00 | KRW 2,915.00 | 6.90K |
| 2026-09-23 | KRW 3,020.00 | -3.21% | KRW 3,115.00 | KRW 3,115.00 | KRW 2,925.00 | 14.53K |
| 2026-09-22 | KRW 3,120.00 | +1.96% | KRW 3,085.00 | KRW 3,130.00 | KRW 3,020.00 | 11.13K |
| 2026-09-21 | KRW 3,060.00 | 0.00% | KRW 3,065.00 | KRW 3,065.00 | KRW 3,015.00 | 3.08K |
| 2026-09-18 | KRW 3,060.00 | -1.61% | KRW 3,125.00 | KRW 3,150.00 | KRW 3,010.00 | 4.44K |
| 2026-09-17 | KRW 3,110.00 | -1.43% | KRW 3,100.00 | KRW 3,150.00 | KRW 3,100.00 | 1.80K |
| 2026-09-16 | KRW 3,155.00 | +0.16% | KRW 3,150.00 | KRW 3,200.00 | KRW 3,055.00 | 879 |
| 2026-09-15 | KRW 3,150.00 | +0.16% | KRW 3,145.00 | KRW 3,190.00 | KRW 3,100.00 | 11.48K |
| 2026-09-14 | KRW 3,145.00 | +0.32% | KRW 3,135.00 | KRW 3,155.00 | KRW 3,095.00 | 469 |
| 2026-09-11 | KRW 3,135.00 | -2.03% | KRW 3,200.00 | KRW 3,200.00 | KRW 3,085.00 | 4.96K |
| 2026-09-10 | KRW 3,200.00 | +1.59% | KRW 3,125.00 | KRW 3,200.00 | KRW 3,110.00 | 8.32K |
| 2026-09-09 | KRW 3,150.00 | -0.63% | KRW 3,170.00 | KRW 3,195.00 | KRW 3,050.00 | 2.74K |
| 2026-09-08 | KRW 3,170.00 | -0.94% | KRW 3,200.00 | KRW 3,200.00 | KRW 3,160.00 | 1.68K |
| 2026-09-07 | KRW 3,200.00 | +0.47% | KRW 3,160.00 | KRW 3,200.00 | KRW 3,135.00 | 3.76K |
| 2026-09-04 | KRW 3,185.00 | -0.31% | KRW 3,195.00 | KRW 3,200.00 | KRW 3,155.00 | 353 |
| 2026-09-03 | KRW 3,195.00 | +0.47% | KRW 3,200.00 | KRW 3,200.00 | KRW 3,015.00 | 9.88K |
| 2026-09-02 | KRW 3,180.00 | -0.63% | KRW 3,220.00 | KRW 3,245.00 | KRW 3,145.00 | 26.84K |
| 2026-09-01 | KRW 3,200.00 | +0.79% | KRW 3,175.00 | KRW 3,200.00 | KRW 3,160.00 | 3.27K |
| 2026-08-31 | KRW 3,175.00 | -0.47% | KRW 3,200.00 | KRW 3,200.00 | KRW 3,135.00 | 1.54K |
| 2026-08-28 | KRW 3,190.00 | -2.45% | KRW 3,260.00 | KRW 3,260.00 | KRW 3,180.00 | 1.89K |
| 2026-08-27 | KRW 3,270.00 | 0.00% | KRW 3,265.00 | KRW 3,305.00 | KRW 3,140.00 | 41.76K |
| 2026-08-26 | KRW 3,270.00 | +3.32% | KRW 3,165.00 | KRW 3,270.00 | KRW 3,085.00 | 8.05K |
| 2026-08-25 | KRW 3,165.00 | -0.47% | KRW 3,155.00 | KRW 3,165.00 | KRW 3,100.00 | 1.70K |
| 2026-08-24 | KRW 3,180.00 | +1.44% | KRW 3,135.00 | KRW 3,180.00 | KRW 3,070.00 | 6.36K |
| 2026-08-21 | KRW 3,135.00 | -0.79% | KRW 3,155.00 | KRW 3,160.00 | KRW 3,100.00 | 981 |
| 2026-08-20 | KRW 3,160.00 | -1.10% | KRW 3,105.00 | KRW 3,165.00 | KRW 3,105.00 | 2.91K |
| 2026-08-19 | KRW 3,195.00 | +0.79% | KRW 3,140.00 | KRW 3,200.00 | KRW 3,035.00 | 6.19K |
| 2026-08-18 | KRW 3,170.00 | -0.16% | KRW 3,175.00 | KRW 3,190.00 | KRW 3,150.00 | 5.33K |
| 2026-08-14 | KRW 3,175.00 | -0.94% | KRW 3,195.00 | KRW 3,205.00 | KRW 3,170.00 | 9.73K |
| 2026-08-13 | KRW 3,205.00 | -2.29% | KRW 3,255.00 | KRW 3,255.00 | KRW 3,170.00 | 7.67K |
| 2026-08-12 | KRW 3,280.00 | +1.86% | KRW 3,220.00 | KRW 3,280.00 | KRW 3,155.00 | 22.89K |
| 2026-08-11 | KRW 3,220.00 | -3.59% | KRW 3,335.00 | KRW 3,335.00 | KRW 3,200.00 | 5.64K |
| 2026-08-10 | KRW 3,340.00 | +4.38% | KRW 3,385.00 | KRW 3,385.00 | KRW 3,125.00 | 32.78K |
| 2026-08-07 | KRW 3,200.00 | +2.07% | KRW 3,150.00 | KRW 3,200.00 | KRW 3,095.00 | 7.40K |
| 2026-08-06 | KRW 3,135.00 | -0.95% | KRW 3,155.00 | KRW 3,175.00 | KRW 3,100.00 | 3.48K |
| 2026-08-05 | KRW 3,165.00 | 0.00% | KRW 3,160.00 | KRW 3,185.00 | KRW 3,120.00 | 4.19K |
| 2026-08-04 | KRW 3,165.00 | -0.47% | KRW 3,150.00 | KRW 3,200.00 | KRW 3,145.00 | 5.29K |
| 2026-08-03 | KRW 3,180.00 | -0.63% | KRW 3,180.00 | KRW 3,190.00 | KRW 3,090.00 | 4.68K |
| 2026-07-31 | KRW 3,200.00 | +3.73% | KRW 3,195.00 | KRW 3,205.00 | KRW 3,060.00 | 15.38K |
| 2026-07-30 | KRW 3,085.00 | -0.80% | KRW 3,035.00 | KRW 3,110.00 | KRW 2,995.00 | 17.02K |
| 2026-07-29 | KRW 3,110.00 | -2.51% | KRW 3,070.00 | KRW 3,180.00 | KRW 3,070.00 | 10.38K |
| 2026-07-28 | KRW 3,190.00 | +1.59% | KRW 3,115.00 | KRW 3,200.00 | KRW 3,020.00 | 11.25K |
| 2026-07-27 | KRW 3,140.00 | -2.48% | KRW 3,220.00 | KRW 3,220.00 | KRW 3,070.00 | 17.36K |
| 2026-07-24 | KRW 3,220.00 | -4.73% | KRW 3,200.00 | KRW 3,230.00 | KRW 3,130.00 | 17.31K |
| 2026-07-23 | KRW 3,380.00 | +4.64% | KRW 3,470.00 | KRW 3,470.00 | KRW 3,080.00 | 31.48K |
| 2026-07-22 | KRW 3,230.00 | +5.56% | KRW 3,070.00 | KRW 3,230.00 | KRW 3,025.00 | 29.05K |
| 2026-07-21 | KRW 3,060.00 | -0.97% | KRW 3,095.00 | KRW 3,380.00 | KRW 3,000.00 | 17.25K |
| 2026-07-20 | KRW 3,090.00 | -1.44% | KRW 3,140.00 | KRW 3,280.00 | KRW 3,005.00 | 12.11K |
| 2026-07-16 | KRW 3,135.00 | +0.80% | KRW 3,115.00 | KRW 3,135.00 | KRW 3,015.00 | 14.28K |
| 2026-07-15 | KRW 3,110.00 | -1.27% | KRW 3,100.00 | KRW 3,160.00 | KRW 3,075.00 | 7.04K |
| 2026-07-14 | KRW 3,150.00 | -1.25% | KRW 3,215.00 | KRW 3,215.00 | KRW 3,100.00 | 8.80K |
| 2026-07-13 | KRW 3,190.00 | -7.67% | KRW 3,445.00 | KRW 3,445.00 | KRW 3,120.00 | 15.04K |
| 2026-07-10 | KRW 3,455.00 | +10.74% | KRW 3,170.00 | KRW 3,485.00 | KRW 2,955.00 | 81.10K |
| 2026-07-09 | KRW 3,120.00 | +6.85% | KRW 2,900.00 | KRW 3,160.00 | KRW 2,790.00 | 33.75K |
| 2026-07-08 | KRW 2,920.00 | +1.04% | KRW 2,835.00 | KRW 2,925.00 | KRW 2,760.00 | 11.98K |
| 2026-07-07 | KRW 2,890.00 | -2.03% | KRW 2,930.00 | KRW 2,930.00 | KRW 2,785.00 | 10.02K |
| 2026-07-06 | KRW 2,950.00 | +0.17% | KRW 2,920.00 | KRW 3,025.00 | KRW 2,790.00 | 11.61K |
| 2026-07-03 | KRW 2,945.00 | -0.84% | KRW 2,900.00 | KRW 3,000.00 | KRW 2,860.00 | 3.56K |
| 2026-07-02 | KRW 2,970.00 | +1.19% | KRW 2,925.00 | KRW 2,985.00 | KRW 2,805.00 | 15.40K |
| 2026-07-01 | KRW 2,935.00 | -8.28% | KRW 3,110.00 | KRW 3,120.00 | KRW 2,910.00 | 16.81K |
| 2026-06-30 | KRW 3,200.00 | +7.56% | KRW 2,975.00 | KRW 3,200.00 | KRW 2,755.00 | 26.20K |
| 2026-06-29 | KRW 2,975.00 | +5.12% | KRW 2,810.00 | KRW 2,975.00 | KRW 2,685.00 | 24.12K |
| 2026-06-26 | KRW 2,830.00 | -4.07% | KRW 2,920.00 | KRW 2,920.00 | KRW 2,705.00 | 19.63K |
| 2026-06-25 | KRW 2,950.00 | -1.50% | KRW 2,970.00 | KRW 2,970.00 | KRW 2,765.00 | 11.27K |
| 2026-06-24 | KRW 2,995.00 | -0.17% | KRW 2,800.00 | KRW 3,000.00 | KRW 2,715.00 | 41.28K |
| 2026-06-23 | KRW 3,000.00 | +0.67% | KRW 2,785.00 | KRW 3,000.00 | KRW 2,615.00 | 42.71K |
| 2026-06-22 | KRW 2,980.00 | -4.49% | KRW 3,120.00 | KRW 3,145.00 | KRW 2,815.00 | 9.85K |
| 2026-06-19 | KRW 3,120.00 | -5.17% | KRW 3,250.00 | KRW 3,250.00 | KRW 3,020.00 | 32.28K |
| 2026-06-18 | KRW 3,290.00 | +2.49% | KRW 3,190.00 | KRW 3,300.00 | KRW 3,025.00 | 16.33K |
| 2026-06-17 | KRW 3,210.00 | -2.73% | KRW 3,280.00 | KRW 3,280.00 | KRW 3,130.00 | 10.67K |
| 2026-06-16 | KRW 3,300.00 | +3.77% | KRW 3,155.00 | KRW 3,465.00 | KRW 2,980.00 | 17.56K |
| 2026-06-15 | KRW 3,180.00 | -2.75% | KRW 3,275.00 | KRW 3,280.00 | KRW 3,055.00 | 5.77K |
| 2026-06-12 | KRW 3,270.00 | +10.10% | KRW 3,060.00 | KRW 3,270.00 | KRW 2,935.00 | 15.28K |
| 2026-06-11 | KRW 2,970.00 | +2.24% | KRW 2,920.00 | KRW 2,990.00 | KRW 2,820.00 | 12.78K |
| 2026-06-10 | KRW 2,905.00 | -9.22% | KRW 3,200.00 | KRW 3,200.00 | KRW 2,900.00 | 8.57K |
| 2026-06-09 | KRW 3,200.00 | 0.00% | KRW 3,300.00 | KRW 3,300.00 | KRW 2,900.00 | 31.88K |
| 2026-06-08 | KRW 3,200.00 | +5.26% | KRW 3,035.00 | KRW 3,200.00 | KRW 2,740.00 | 23.93K |
| 2026-06-05 | KRW 3,040.00 | 0.00% | KRW 3,130.00 | KRW 3,315.00 | KRW 2,910.00 | 15.00K |
| 2026-06-04 | KRW 3,040.00 | -4.10% | KRW 3,145.00 | KRW 3,145.00 | KRW 3,025.00 | 5.55K |
| 2026-06-02 | KRW 3,170.00 | -0.47% | KRW 3,280.00 | KRW 3,280.00 | KRW 2,880.00 | 46.77K |
| 2026-06-01 | KRW 3,185.00 | -9.00% | KRW 3,500.00 | KRW 3,505.00 | KRW 3,145.00 | 36.12K |
| 2026-05-29 | KRW 3,500.00 | 0.00% | KRW 3,460.00 | KRW 3,500.00 | KRW 3,205.00 | 26.74K |
| 2026-05-28 | KRW 3,500.00 | +8.19% | KRW 3,235.00 | KRW 3,500.00 | KRW 3,100.00 | 31.81K |
| 2026-05-27 | KRW 3,235.00 | -4.01% | KRW 3,385.00 | KRW 3,385.00 | KRW 3,200.00 | 27.42K |
| 2026-05-26 | KRW 3,370.00 | -4.26% | KRW 3,520.00 | KRW 3,575.00 | KRW 3,360.00 | 24.74K |
| 2026-05-22 | KRW 3,520.00 | -2.22% | KRW 3,600.00 | KRW 3,615.00 | KRW 3,365.00 | 56.85K |
| 2026-05-21 | KRW 3,600.00 | -2.31% | KRW 3,665.00 | KRW 3,780.00 | KRW 3,360.00 | 161.85K |