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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	93,800	91,500	91,500	94,700	91,000	2.06M
December 03, 2025	94,400	93,400	93,400	96,200	92,600	2.38M
December 02, 2025	93,000	94,100	94,100	95,600	90,000	4.65M
December 01, 2025	86,800	93,000	93,000	95,000	86,300	8.01M
November 28, 2025	84,500	84,500	84,500	86,000	82,500	2.4M
November 27, 2025	83,900	81,900	81,900	85,100	81,800	1.96M
November 26, 2025	76,600	83,500	83,500	84,100	76,000	3.62M
November 25, 2025	78,000	75,200	75,200	78,700	74,700	1.74M
November 24, 2025	79,700	74,800	74,800	80,000	74,100	2.25M
November 21, 2025	78,500	78,800	78,800	81,900	78,500	1.61M
November 20, 2025	81,200	83,100	83,100	85,600	80,600	2.76M
November 19, 2025	81,700	79,300	79,300	83,100	78,700	2.67M
November 18, 2025	88,800	81,600	81,600	90,100	81,600	3.51M
November 17, 2025	91,200	88,200	88,200	92,000	87,300	2.16M
November 14, 2025	91,300	89,900	89,900	93,800	89,700	2.56M
November 13, 2025	92,400	94,700	94,700	95,900	91,700	2.94M
November 12, 2025	95,500	93,600	93,600	95,900	92,400	2.93M
November 11, 2025	89,300	94,100	94,100	99,800	89,100	12.48M
November 10, 2025	88,400	87,900	87,900	89,800	82,900	4.22M
November 07, 2025	90,400	87,200	87,200	94,800	87,100	3.77M
November 06, 2025	97,000	93,200	93,200	100,900	93,100	5.67M
November 05, 2025	92,800	92,800	92,800	96,300	87,300	6.54M
November 04, 2025	100,000	95,700	95,700	102,400	94,300	2.85M
November 03, 2025	91,400	94,800	94,800	96,000	88,100	2.69M
October 31, 2025	86,800	88,000	88,000	92,300	86,500	2.13M
October 30, 2025	92,700	89,200	89,200	98,700	89,000	2.83M
October 29, 2025	95,500	93,100	93,100	95,800	91,500	1.77M
October 28, 2025	96,700	97,200	97,200	98,400	90,300	3.21M
October 27, 2025	91,300	93,800	93,800	94,100	89,700	2.57M
October 24, 2025	83,900	88,300	88,300	89,100	83,900	2.41M
October 23, 2025	87,200	81,500	81,500	87,200	81,500	2.21M
October 22, 2025	79,800	87,400	87,400	88,500	78,700	7.45M
October 21, 2025	77,200	75,900	75,900	81,700	74,100	4.66M
October 20, 2025	74,800	77,700	77,700	80,300	70,700	7.85M
October 17, 2025	61,600	73,300	73,300	73,900	59,400	11.25M
October 16, 2025	50,700	57,700	57,700	57,700	50,400	2.69M
October 15, 2025	50,500	50,600	50,600	50,700	49,550	490,718
October 14, 2025	49,000	50,400	50,400	51,100	48,500	1.28M
October 13, 2025	45,900	48,600	48,600	49,150	45,550	817,657
October 10, 2025	47,350	46,550	46,550	47,450	46,000	636,164
October 02, 2025	47,450	47,350	47,350	48,250	47,350	455,731
October 01, 2025	47,650	47,200	47,200	47,850	46,900	344,168
September 30, 2025	48,200	47,450	47,450	48,250	47,450	348,795
September 29, 2025	48,700	48,400	48,400	48,700	47,600	315,622
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

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