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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	175,500	171,300	171,300	175,600	168,400	2.31M
February 19, 2026	151,700	172,300	172,300	173,800	149,000	6.15M
February 13, 2026	152,200	150,400	150,400	154,600	148,600	1.62M
February 12, 2026	153,600	155,500	155,500	156,600	150,200	2.02M
February 11, 2026	156,600	152,500	152,500	157,300	152,100	1.35M
February 10, 2026	160,200	156,000	156,000	164,500	155,400	1.99M
February 09, 2026	162,200	159,300	159,300	165,400	152,000	3.76M
February 06, 2026	158,600	155,800	155,800	162,700	153,400	3.42M
February 05, 2026	175,000	167,500	167,500	180,500	163,100	3.52M
February 04, 2026	168,400	175,800	175,800	184,500	168,000	5.77M
February 03, 2026	170,100	169,800	169,800	170,300	160,300	4.09M
February 02, 2026	164,800	162,500	162,500	176,600	159,100	7.63M
January 30, 2026	171,100	162,500	162,500	173,000	162,200	4.69M
January 29, 2026	174,800	172,000	172,000	182,700	158,700	10.06M
January 28, 2026	139,700	168,600	168,600	169,800	139,600	16.9M
January 27, 2026	126,800	138,400	138,400	140,000	126,100	11.47M
January 26, 2026	109,200	130,200	130,200	130,300	108,400	14.71M
January 23, 2026	109,700	105,900	105,900	109,700	100,500	3.62M
January 22, 2026	96,800	105,000	105,000	107,300	95,500	6.82M
January 21, 2026	95,400	95,100	95,100	97,400	93,300	1.69M
January 20, 2026	95,300	98,300	98,300	101,000	94,500	3.59M
January 19, 2026	91,400	95,000	95,000	95,900	91,000	1.85M
January 16, 2026	94,900	92,600	92,600	96,000	91,800	1.19M
January 15, 2026	93,600	94,700	94,700	95,500	92,600	1.19M
January 14, 2026	97,300	94,200	94,200	97,400	93,300	1.23M
January 13, 2026	95,300	97,300	97,300	97,600	92,600	1.93M
January 12, 2026	87,100	93,800	93,800	95,500	87,100	3.16M
January 09, 2026	92,900	88,000	88,000	93,000	88,000	1.65M
January 08, 2026	93,400	91,600	91,600	94,800	91,500	1.18M
January 07, 2026	93,500	92,500	92,500	96,000	91,600	1.26M
January 06, 2026	95,800	93,200	93,200	96,000	91,600	1.93M
January 05, 2026	87,000	89,900	89,900	91,500	87,000	1.81M
January 02, 2026	89,900	88,300	88,300	91,700	87,800	1.83M
December 30, 2025	95,100	90,800	90,800	95,200	90,500	2.91M
December 29, 2025	94,700	96,900	96,900	100,300	93,500	2.69M
December 26, 2025	97,500	97,000	97,000	100,800	95,300	2.39M
December 24, 2025	98,300	97,300	97,300	99,900	97,050	1.8M
December 23, 2025	99,000	97,300	97,300	99,100	96,000	1.49M
December 22, 2025	97,700	98,000	98,000	100,000	96,000	2.28M
December 19, 2025	99,700	96,800	96,800	100,000	92,100	5.19M
December 18, 2025	99,200	98,400	98,400	101,700	98,300	2.76M
December 17, 2025	102,900	103,300	103,300	107,700	100,700	3.58M
December 16, 2025	110,200	101,300	101,300	110,300	100,700	3.95M
December 15, 2025	108,600	110,200	110,200	112,400	108,100	2.41M
December 12, 2025	113,500	111,400	111,400	116,400	108,500	4.25M
December 11, 2025	117,500	112,800	112,800	118,200	112,500	4.2M
December 10, 2025	120,200	116,800	116,800	121,600	115,500	5.82M
December 09, 2025	114,600	117,800	117,800	119,600	112,900	7.64M
December 08, 2025	99,700	117,500	117,500	119,000	99,000	19.61M
December 05, 2025	90,500	96,900	96,900	99,000	90,400	8.61M
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

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