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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	46,350	48,100	48,100	48,550	46,050	1.35M
July 02, 2025	45,150	45,650	45,650	45,700	44,700	405,636
July 01, 2025	45,250	45,500	45,500	46,450	44,750	708,583
June 30, 2025	45,250	45,150	45,150	46,300	44,650	584,486
June 27, 2025	47,300	44,950	44,950	47,500	44,650	807,129
June 26, 2025	48,900	47,350	47,350	49,100	46,850	787,823
June 25, 2025	48,450	48,000	48,000	48,650	47,350	970,352
June 24, 2025	44,300	48,900	48,900	50,500	44,300	3.52M
June 23, 2025	43,000	42,850	42,850	43,350	42,100	649,456
June 20, 2025	41,400	44,250	44,250	44,800	41,000	1.44M
June 19, 2025	42,200	41,300	41,300	42,550	41,100	515,442
June 18, 2025	41,700	41,800	41,800	42,750	41,500	460,963
June 17, 2025	42,350	41,550	41,550	43,000	41,400	560,646
June 16, 2025	42,150	42,100	42,100	43,100	41,550	452,980
June 13, 2025	44,550	42,850	42,850	44,700	42,550	707,979
June 12, 2025	44,250	44,800	44,800	46,500	44,250	1.24M
June 11, 2025	44,550	44,450	44,450	45,350	44,150	613,754
June 10, 2025	44,800	44,200	44,200	45,000	43,600	535,924
June 09, 2025	44,850	44,300	44,300	45,250	43,550	675,804
June 05, 2025	43,800	45,350	45,350	45,750	43,050	908,761
June 04, 2025	43,050	43,700	43,700	45,100	43,050	1.33M
June 02, 2025	42,900	42,100	42,100	44,700	41,900	909,883
May 30, 2025	42,700	42,800	42,800	43,200	41,450	1.27M
May 29, 2025	41,100	43,050	43,050	44,250	40,100	2.14M
May 28, 2025	38,750	40,900	40,900	41,400	38,350	1.42M
May 27, 2025	39,200	38,350	38,350	39,450	37,750	665,029
May 26, 2025	39,050	39,500	39,500	40,650	39,050	838,977
May 23, 2025	41,550	39,300	39,300	41,800	39,200	731,458
May 22, 2025	41,050	41,300	41,300	41,950	39,600	816,069

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