Ecopro Hn. Co., Ltd. (KOSDAQ:383310)
South Korea
· Delayed Price · Currency is KRW 27,150
+600 (2.26%)
At close: Dec 5, 2025
Ecopro Hn. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26,600.00 | 27,350.00 | 26,300.00 | 27,150.00 | 27,150.00 | 2.26% | 55,023 |
| Dec 4, 2025 | 26,900.00 | 27,300.00 | 26,400.00 | 26,550.00 | 26,550.00 | -1.30% | 43,542 |
| Dec 3, 2025 | 27,700.00 | 27,850.00 | 26,900.00 | 26,900.00 | 26,900.00 | -2.18% | 45,648 |
| Dec 2, 2025 | 26,450.00 | 28,250.00 | 26,100.00 | 27,500.00 | 27,500.00 | 5.57% | 125,246 |
| Dec 1, 2025 | 25,500.00 | 26,800.00 | 25,300.00 | 26,050.00 | 26,050.00 | 3.99% | 95,441 |
| Nov 28, 2025 | 25,050.00 | 25,300.00 | 24,850.00 | 25,050.00 | 25,050.00 | 2.24% | 44,137 |
| Nov 27, 2025 | 25,050.00 | 25,150.00 | 24,500.00 | 24,500.00 | 24,500.00 | -0.20% | 36,841 |
| Nov 26, 2025 | 23,850.00 | 24,700.00 | 23,850.00 | 24,550.00 | 24,550.00 | 3.59% | 64,161 |
| Nov 25, 2025 | 24,000.00 | 24,350.00 | 23,350.00 | 23,700.00 | 23,700.00 | -0.42% | 39,740 |
| Nov 24, 2025 | 24,650.00 | 24,650.00 | 23,600.00 | 23,800.00 | 23,800.00 | -1.86% | 56,189 |
| Nov 21, 2025 | 24,200.00 | 24,450.00 | 23,800.00 | 24,250.00 | 24,250.00 | -2.81% | 45,345 |
| Nov 20, 2025 | 24,600.00 | 25,250.00 | 24,550.00 | 24,950.00 | 24,950.00 | 2.67% | 46,776 |
| Nov 19, 2025 | 25,100.00 | 25,250.00 | 24,250.00 | 24,300.00 | 24,300.00 | -2.61% | 49,151 |
| Nov 18, 2025 | 26,250.00 | 26,350.00 | 24,850.00 | 24,950.00 | 24,950.00 | -4.95% | 67,567 |
| Nov 17, 2025 | 26,850.00 | 27,050.00 | 26,000.00 | 26,250.00 | 26,250.00 | -1.32% | 38,718 |
| Nov 14, 2025 | 27,350.00 | 27,400.00 | 26,600.00 | 26,600.00 | 26,600.00 | -5.00% | 51,232 |
| Nov 13, 2025 | 27,500.00 | 28,300.00 | 27,300.00 | 28,000.00 | 28,000.00 | 1.45% | 67,977 |
| Nov 12, 2025 | 27,400.00 | 27,850.00 | 26,650.00 | 27,600.00 | 27,600.00 | 1.85% | 45,624 |
| Nov 11, 2025 | 27,550.00 | 28,450.00 | 26,800.00 | 27,100.00 | 27,100.00 | -0.37% | 77,125 |
| Nov 10, 2025 | 26,800.00 | 27,300.00 | 26,450.00 | 27,200.00 | 27,200.00 | 4.02% | 43,469 |
| Nov 7, 2025 | 27,350.00 | 27,350.00 | 25,800.00 | 26,150.00 | 26,150.00 | -5.25% | 81,710 |
| Nov 6, 2025 | 27,850.00 | 28,500.00 | 27,450.00 | 27,600.00 | 27,600.00 | 1.28% | 70,699 |
| Nov 5, 2025 | 28,000.00 | 28,500.00 | 26,550.00 | 27,250.00 | 27,250.00 | -4.22% | 131,235 |
| Nov 4, 2025 | 28,900.00 | 29,450.00 | 28,400.00 | 28,450.00 | 28,450.00 | 0.53% | 74,628 |
| Nov 3, 2025 | 28,150.00 | 28,550.00 | 27,700.00 | 28,300.00 | 28,300.00 | 1.98% | 87,114 |
| Oct 31, 2025 | 27,950.00 | 28,400.00 | 27,700.00 | 27,750.00 | 27,750.00 | -2.12% | 58,014 |
| Oct 30, 2025 | 29,300.00 | 29,750.00 | 28,250.00 | 28,350.00 | 28,350.00 | -3.24% | 120,018 |
| Oct 29, 2025 | 29,950.00 | 29,950.00 | 29,000.00 | 29,300.00 | 29,300.00 | -2.82% | 100,603 |
| Oct 28, 2025 | 30,000.00 | 30,200.00 | 29,050.00 | 30,150.00 | 30,150.00 | 0.33% | 122,333 |
| Oct 27, 2025 | 30,950.00 | 31,000.00 | 29,000.00 | 30,050.00 | 30,050.00 | 1.18% | 205,897 |
| Oct 24, 2025 | 28,750.00 | 29,850.00 | 28,500.00 | 29,700.00 | 29,700.00 | 4.76% | 200,689 |
| Oct 23, 2025 | 29,000.00 | 29,250.00 | 28,200.00 | 28,350.00 | 28,350.00 | -3.08% | 96,211 |
| Oct 22, 2025 | 28,800.00 | 30,300.00 | 28,350.00 | 29,250.00 | 29,250.00 | 3.72% | 273,870 |
| Oct 21, 2025 | 28,400.00 | 29,200.00 | 27,950.00 | 28,200.00 | 28,200.00 | -2.08% | 215,872 |
| Oct 20, 2025 | 28,850.00 | 29,100.00 | 27,550.00 | 28,800.00 | 28,800.00 | -1.20% | 213,086 |
| Oct 17, 2025 | 25,850.00 | 30,900.00 | 25,500.00 | 29,150.00 | 29,150.00 | 12.77% | 1,496,942 |
| Oct 16, 2025 | 23,850.00 | 25,850.00 | 23,850.00 | 25,850.00 | 25,850.00 | 8.39% | 187,127 |
| Oct 15, 2025 | 23,650.00 | 23,900.00 | 23,200.00 | 23,850.00 | 23,850.00 | 1.27% | 33,180 |
| Oct 14, 2025 | 22,950.00 | 23,800.00 | 22,850.00 | 23,550.00 | 23,550.00 | 2.61% | 79,016 |
| Oct 13, 2025 | 22,450.00 | 23,300.00 | 22,050.00 | 22,950.00 | 22,950.00 | 1.32% | 50,956 |
| Oct 10, 2025 | 23,050.00 | 23,100.00 | 22,350.00 | 22,650.00 | 22,650.00 | -1.31% | 51,198 |
| Oct 2, 2025 | 22,650.00 | 23,150.00 | 22,650.00 | 22,950.00 | 22,950.00 | 1.32% | 37,395 |
| Oct 1, 2025 | 22,900.00 | 23,100.00 | 22,550.00 | 22,650.00 | 22,650.00 | 0.67% | 29,267 |
| Sep 30, 2025 | 22,600.00 | 22,850.00 | 22,450.00 | 22,500.00 | 22,500.00 | -0.88% | 36,187 |
| Sep 29, 2025 | 23,400.00 | 23,400.00 | 22,550.00 | 22,700.00 | 22,700.00 | -1.30% | 45,652 |
| Sep 26, 2025 | 24,100.00 | 24,100.00 | 23,000.00 | 23,000.00 | 23,000.00 | -5.35% | 89,544 |
| Sep 25, 2025 | 23,550.00 | 24,450.00 | 23,550.00 | 24,300.00 | 24,300.00 | 2.75% | 67,633 |
| Sep 24, 2025 | 24,300.00 | 24,350.00 | 23,500.00 | 23,650.00 | 23,650.00 | -2.07% | 69,157 |
| Sep 23, 2025 | 24,100.00 | 24,250.00 | 23,750.00 | 24,150.00 | 24,150.00 | 0.42% | 49,753 |
| Sep 22, 2025 | 24,650.00 | 24,650.00 | 24,050.00 | 24,050.00 | 24,050.00 | -1.84% | 59,647 |