Echomarketing Co.,Ltd. - 230360.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15,920	15,930	15,930	15,950	15,920	3,864
February 19, 2026	15,920	15,920	15,920	15,930	15,920	12,773
February 13, 2026	15,910	15,910	15,910	15,920	15,910	77,428
February 12, 2026	15,910	15,910	15,910	15,980	15,910	78,090
February 11, 2026	15,900	15,900	15,900	15,920	15,900	23,465
February 10, 2026	15,900	15,910	15,910	15,920	15,900	14,906
February 09, 2026	15,900	15,900	15,900	15,910	15,900	27,075
February 06, 2026	15,900	15,900	15,900	15,910	15,900	71,738
February 05, 2026	15,900	15,920	15,920	15,930	15,900	46,123
February 04, 2026	15,900	15,900	15,900	15,910	15,890	20,765
February 03, 2026	15,900	15,910	15,910	15,920	15,890	49,425
February 02, 2026	15,900	15,890	15,890	15,910	15,890	71,352
January 30, 2026	15,900	15,890	15,890	15,920	15,890	39,015
January 29, 2026	15,890	15,900	15,900	15,930	15,880	88,133
January 28, 2026	15,900	15,890	15,890	15,920	15,880	81,641
January 27, 2026	15,910	15,890	15,890	15,910	15,880	101,732
January 26, 2026	15,900	15,910	15,910	15,970	15,900	121,536
January 23, 2026	15,900	15,830	15,830	15,940	15,800	40,999
January 22, 2026	15,760	15,800	15,800	15,830	15,760	20,700
January 21, 2026	15,850	15,790	15,790	15,880	15,780	174,051
January 20, 2026	15,880	15,850	15,850	15,910	15,770	197,780
January 19, 2026	15,930	15,920	15,920	15,940	15,920	357,470
January 16, 2026	15,920	15,920	15,920	15,930	15,920	290,504
January 15, 2026	15,920	15,930	15,930	15,930	15,910	280,819
January 14, 2026	15,910	15,910	15,910	15,920	15,910	599,128
January 13, 2026	15,910	15,910	15,910	15,920	15,910	268,704
January 12, 2026	15,910	15,910	15,910	15,920	15,910	335,723
January 09, 2026	15,910	15,910	15,910	15,920	15,900	1.07M
January 08, 2026	15,900	15,900	15,900	15,910	15,900	396,545
January 07, 2026	15,900	15,890	15,890	15,920	15,890	1.02M
January 06, 2026	15,900	15,890	15,890	15,920	15,890	1.08M
January 05, 2026	15,910	15,900	15,900	15,920	15,890	3.15M
January 02, 2026	13,910	13,910	13,910	13,910	13,910	173,110
December 30, 2025	10,650	10,700	10,700	10,930	10,650	60,037
December 29, 2025	11,200	10,670	10,670	11,200	10,610	107,448
December 26, 2025	11,200	11,240	10,740	11,400	11,190	62,285
December 24, 2025	11,350	11,200	11,200	11,350	11,080	58,872
December 23, 2025	11,400	11,340	11,340	11,480	11,190	53,898
December 22, 2025	11,430	11,440	11,440	11,650	11,300	104,466
December 19, 2025	11,340	11,420	11,420	11,440	11,180	51,947
December 18, 2025	11,320	11,340	11,340	11,390	11,070	46,274
December 17, 2025	11,280	11,340	11,340	11,610	11,140	69,761
December 16, 2025	11,260	11,140	11,140	11,300	11,050	108,148
December 15, 2025	10,900	11,180	11,180	11,190	10,840	78,252
December 12, 2025	10,950	10,900	10,900	11,050	10,840	51,703
December 11, 2025	10,840	10,860	10,860	10,940	10,730	66,046
December 10, 2025	10,710	10,770	10,770	10,820	10,590	78,197
December 09, 2025	10,630	10,710	10,710	10,790	10,520	41,448
December 08, 2025	10,760	10,620	10,620	10,810	10,490	86,031
December 05, 2025	10,850	10,760	10,760	10,850	10,620	46,397
December 04, 2025	10,970	10,720	10,720	10,970	10,670	79,427
December 03, 2025	11,120	10,920	10,920	11,120	10,890	61,699
December 02, 2025	11,220	11,020	11,020	11,220	10,900	37,207
December 01, 2025	11,240	11,110	11,110	11,370	11,060	64,229
November 28, 2025	11,250	11,120	11,120	11,250	10,990	31,466
November 27, 2025	11,170	11,030	11,030	11,200	11,010	24,170
November 26, 2025	10,880	11,020	11,020	11,050	10,830	38,305
November 25, 2025	10,990	10,820	10,820	11,030	10,780	57,561
November 24, 2025	11,200	10,850	10,850	11,200	10,790	41,989
November 21, 2025	10,740	10,890	10,890	11,000	10,740	39,096

Echomarketing Co.,Ltd. (230360.KQ) KOE