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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	12,810	13,010	13,010	13,100	12,810	147,502
September 03, 2025	12,770	12,800	12,800	13,240	12,570	264,688
September 02, 2025	13,410	12,840	12,840	13,740	12,750	321,582
September 01, 2025	13,900	13,570	13,570	13,900	13,320	141,739
August 29, 2025	13,500	13,760	13,760	13,870	13,410	311,817
August 28, 2025	13,720	13,530	13,530	13,900	13,460	106,434
August 27, 2025	13,920	13,720	13,720	13,920	13,490	242,886
August 26, 2025	13,920	13,920	13,920	14,080	13,700	170,883
August 25, 2025	13,810	13,980	13,980	14,280	13,790	258,685
August 22, 2025	13,990	13,780	13,780	14,000	13,530	188,972
August 21, 2025	13,910	13,990	13,990	14,190	13,610	297,204
August 20, 2025	13,360	13,960	13,960	14,160	13,220	482,717
August 19, 2025	13,830	13,610	13,610	14,040	13,450	319,930
August 18, 2025	14,220	14,030	14,030	14,420	13,860	592,479
August 14, 2025	14,410	14,300	14,300	15,270	14,000	942,445
August 13, 2025	14,550	14,480	14,480	15,360	14,080	1.28M
August 12, 2025	13,390	14,540	14,540	15,490	13,090	4.93M
August 11, 2025	11,090	12,600	12,600	12,600	10,570	653,383
August 08, 2025	11,060	11,140	11,140	11,190	10,930	82,534

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