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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	10,670	11,150	11,150	11,260	10,670	107,814
August 06, 2025	10,630	10,770	10,770	11,070	10,620	95,244
August 05, 2025	10,890	10,800	10,800	11,020	10,630	120,461
August 04, 2025	10,650	10,870	10,870	11,250	10,550	256,206
August 01, 2025	11,470	10,650	10,650	11,490	10,400	244,602
July 31, 2025	10,880	11,550	11,550	11,590	10,850	353,829
July 30, 2025	10,480	10,900	10,900	10,940	10,320	252,805
July 29, 2025	10,060	10,400	10,400	10,490	9,970	166,734
July 28, 2025	10,230	10,030	10,030	10,290	9,910	166,605
July 25, 2025	10,400	10,260	10,260	10,550	10,180	135,675
July 24, 2025	10,370	10,490	10,490	10,490	10,160	222,237
July 23, 2025	10,520	10,160	10,160	10,600	10,010	275,303
July 22, 2025	10,150	10,530	10,530	10,580	10,150	254,146
July 21, 2025	10,140	10,160	10,160	10,650	10,140	250,231
July 18, 2025	10,200	10,220	10,220	10,390	10,010	171,081
July 17, 2025	10,250	10,200	10,200	10,490	10,070	324,913
July 16, 2025	9,500	10,440	10,440	10,530	9,420	1.32M
July 15, 2025	9,200	9,160	9,160	9,250	9,070	71,398
July 14, 2025	9,220	9,270	9,270	9,320	9,140	45,273
July 11, 2025	9,300	9,270	9,270	9,370	9,220	48,081
July 10, 2025	9,140	9,300	9,300	9,300	9,120	56,263
July 09, 2025	9,200	9,170	9,170	9,250	9,160	42,281
July 08, 2025	9,200	9,200	9,200	9,250	9,160	29,274
July 07, 2025	8,990	9,200	9,200	9,250	8,960	97,038
July 04, 2025	9,140	8,990	8,990	9,200	8,990	88,555

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