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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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