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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	10,690	11,040	11,040	11,090	10,690	86,587
November 19, 2025	10,660	10,690	10,690	10,890	10,530	109,145
November 18, 2025	11,190	10,650	10,650	11,310	10,560	286,737
November 17, 2025	11,150	11,050	11,050	11,180	10,690	118,010
November 14, 2025	11,140	11,140	11,140	11,420	10,970	146,491
November 13, 2025	11,250	11,140	11,140	11,330	11,110	168,867
November 12, 2025	11,350	11,250	11,250	11,490	11,160	164,764
November 11, 2025	11,690	11,350	11,350	11,700	11,280	119,380
November 10, 2025	11,220	11,570	11,570	11,660	11,220	58,275
November 07, 2025	11,670	11,220	11,220	11,730	11,170	122,284
November 06, 2025	11,410	11,690	11,690	11,850	11,400	72,456
November 05, 2025	11,480	11,400	11,400	11,480	11,160	86,798
November 04, 2025	11,450	11,480	11,480	11,790	11,320	77,914
November 03, 2025	11,590	11,450	11,450	11,600	11,020	85,297
October 31, 2025	11,460	11,580	11,580	11,600	11,340	58,493
October 30, 2025	11,870	11,450	11,450	12,000	11,290	275,168
October 29, 2025	12,200	11,870	11,870	12,250	11,785	151,819
October 28, 2025	11,930	12,180	12,180	12,190	11,860	93,601
October 27, 2025	11,930	11,910	11,910	12,020	11,790	133,059
October 24, 2025	12,070	11,930	11,930	12,270	11,820	159,447
October 23, 2025	12,200	11,980	11,980	12,220	11,930	143,276
October 22, 2025	12,310	12,200	12,200	12,320	12,090	93,122
October 21, 2025	12,370	12,310	12,310	12,580	12,110	92,831
October 20, 2025	12,400	12,370	12,370	12,540	12,190	55,164
October 17, 2025	12,630	12,400	12,400	12,850	12,300	199,658
October 16, 2025	13,490	12,610	12,610	13,500	12,610	183,711
October 15, 2025	13,500	13,490	13,490	13,500	12,900	445,623
October 14, 2025	12,950	13,400	13,400	13,500	12,950	151,735
October 13, 2025	13,090	12,950	12,950	13,190	12,730	93,048
October 10, 2025	12,880	13,290	13,290	13,290	12,700	250,322
October 02, 2025	13,100	12,700	12,700	13,180	12,490	249,721
October 01, 2025	12,900	13,060	13,060	13,170	12,770	99,652
September 30, 2025	13,310	12,810	12,810	13,350	12,690	238,964
September 29, 2025	13,400	13,290	13,290	13,570	12,930	204,504
September 26, 2025	13,790	13,690	13,690	13,850	13,490	78,470
September 25, 2025	13,930	13,790	13,790	14,010	13,650	90,114
September 24, 2025	13,920	13,930	13,930	14,000	13,780	58,174
September 23, 2025	14,310	13,920	13,920	14,310	13,910	80,722
September 22, 2025	14,400	14,310	14,310	14,620	14,240	133,192
September 19, 2025	14,170	14,320	14,320	14,360	14,040	99,347
September 18, 2025	14,230	14,150	14,150	14,390	14,050	79,060
September 17, 2025	13,840	14,230	14,230	14,330	13,700	151,020
September 16, 2025	14,140	13,830	13,830	14,400	13,800	188,075
September 15, 2025	14,160	14,140	14,140	14,350	14,070	120,423
September 12, 2025	13,620	14,160	14,160	14,510	13,620	381,625
September 11, 2025	13,640	13,610	13,610	13,750	13,300	123,250
September 10, 2025	13,280	13,610	13,610	13,610	13,280	152,912
September 09, 2025	13,150	13,280	13,280	13,590	13,150	253,011
September 08, 2025	13,030	13,170	13,170	13,400	12,930	204,250
September 05, 2025	13,010	13,120	13,120	13,210	12,720	165,474

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