Ecopro Co., Ltd. - 086520.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	49,500	48,100	48,100	49,550	48,050	504,435
September 25, 2025	48,800	50,100	50,100	50,200	48,800	561,468
September 24, 2025	50,300	48,550	48,550	50,500	48,300	535,081
September 23, 2025	49,750	49,650	49,650	49,950	49,250	374,300
September 22, 2025	49,850	49,550	49,550	50,500	49,550	379,066
September 19, 2025	50,500	49,750	49,750	50,600	49,750	449,408
September 18, 2025	50,000	50,600	50,600	50,600	49,350	458,044
September 17, 2025	49,550	49,750	49,750	50,400	49,150	455,056
September 16, 2025	50,300	49,200	49,200	50,500	49,200	835,909
September 15, 2025	49,800	49,500	49,500	50,800	49,500	762,016
September 12, 2025	49,250	49,100	49,100	49,650	49,100	807,056
September 11, 2025	49,300	48,600	48,600	49,500	48,550	781,656
September 10, 2025	49,350	49,200	49,200	49,550	48,300	764,719
September 09, 2025	49,750	49,600	49,600	50,100	49,300	358,172
September 08, 2025	49,000	49,600	49,600	50,300	49,000	297,972
September 05, 2025	50,600	49,800	49,800	50,700	49,750	321,414
September 04, 2025	51,200	50,100	50,100	51,200	49,900	310,053
September 03, 2025	50,100	49,900	49,900	50,400	49,700	271,087
September 02, 2025	50,300	50,300	50,300	50,400	49,450	306,844
September 01, 2025	50,200	49,900	49,900	51,100	49,700	386,736
August 29, 2025	52,600	50,600	50,600	52,700	50,500	688,283
August 28, 2025	55,500	52,500	52,500	55,700	52,500	775,621
August 27, 2025	55,900	55,000	55,000	57,100	54,800	580,856
August 26, 2025	55,300	55,500	55,500	55,700	54,700	455,783
August 25, 2025	55,100	55,200	55,200	55,900	54,400	416,963
August 22, 2025	53,900	53,700	53,700	54,500	53,300	322,381
August 21, 2025	55,200	54,300	54,300	55,300	53,600	546,866
August 20, 2025	54,700	55,100	55,100	56,700	54,600	631,146
August 19, 2025	56,800	56,500	56,500	57,800	55,600	612,230
August 18, 2025	59,000	56,100	56,100	59,400	56,100	769,294
August 14, 2025	57,700	58,600	58,600	59,000	57,200	967,295
August 13, 2025	58,500	57,200	57,200	58,500	56,600	803,481
August 12, 2025	53,800	57,100	57,100	59,400	53,400	2.79M
August 11, 2025	53,000	54,500	54,500	54,900	53,000	1.43M
August 08, 2025	52,000	52,000	52,000	53,000	51,700	488,052
August 07, 2025	52,600	51,900	51,900	52,600	51,000	476,041
August 06, 2025	52,400	51,900	51,900	53,800	51,000	1.36M
August 05, 2025	48,400	52,100	52,100	53,800	48,400	2.18M
August 04, 2025	48,250	48,000	48,000	48,700	47,450	326,479
August 01, 2025	48,750	47,700	47,700	49,950	47,650	657,619
July 31, 2025	52,100	49,300	49,300	52,100	49,000	963,424
July 30, 2025	49,950	51,000	51,000	51,600	49,500	765,856
July 29, 2025	51,000	49,900	49,900	51,000	49,900	721,467
July 28, 2025	51,400	51,900	51,900	52,800	50,300	1.14M
July 25, 2025	48,600	50,800	50,800	52,400	48,100	2.12M
July 24, 2025	48,100	48,750	48,750	49,400	47,900	675,847
July 23, 2025	48,700	48,000	48,000	48,750	46,800	520,211
July 22, 2025	50,200	47,800	47,800	50,300	47,650	827,004
July 21, 2025	48,650	49,600	49,600	50,200	48,300	1.15M
July 18, 2025	47,500	48,450	48,450	49,550	47,350	2.15M
July 17, 2025	47,150	46,600	46,600	48,300	46,200	627,501
July 16, 2025	47,000	46,100	46,100	47,450	46,050	374,233
July 15, 2025	47,650	47,200	47,200	48,100	47,000	515,420
July 14, 2025	47,800	47,800	47,800	49,300	46,400	970,963
July 11, 2025	45,800	47,200	47,200	48,250	45,650	1.48M
July 10, 2025	45,250	45,300	45,300	45,350	44,650	460,539
July 09, 2025	45,400	44,800	44,800	45,800	44,550	381,876
July 08, 2025	45,200	44,900	44,900	45,900	44,500	448,922
July 07, 2025	47,300	45,200	45,200	47,850	45,150	566,169
July 04, 2025	47,550	46,850	46,850	47,700	46,600	557,597

Ecopro Co., Ltd. (086520.KQ) KOE