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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	9,120	9,140	9,140	9,200	9,040	56,008
July 02, 2025	9,250	9,110	9,110	9,250	9,040	61,204
July 01, 2025	9,200	9,180	9,180	9,250	9,100	64,295
June 30, 2025	8,950	9,210	9,210	9,240	8,950	57,232
June 27, 2025	9,000	8,950	8,950	9,050	8,870	55,908
June 26, 2025	9,150	8,950	8,950	9,300	8,860	97,661
June 25, 2025	9,120	9,150	9,150	9,330	9,000	165,179
June 24, 2025	8,700	9,040	9,040	9,080	8,700	123,872
June 23, 2025	8,840	8,700	8,700	8,840	8,570	112,013
June 20, 2025	8,880	8,850	8,850	8,910	8,750	126,346
June 19, 2025	8,940	8,880	8,880	9,280	8,790	225,248
June 18, 2025	8,500	8,890	8,890	8,940	8,500	114,917
June 17, 2025	8,560	8,500	8,500	8,690	8,470	119,367
June 16, 2025	8,620	8,550	8,550	8,670	8,500	65,030
June 13, 2025	8,880	8,640	8,640	8,880	8,560	58,943
June 12, 2025	8,880	8,790	8,790	8,920	8,790	44,297
June 11, 2025	8,900	8,880	8,880	8,920	8,780	61,122
June 10, 2025	8,760	8,890	8,890	9,020	8,720	155,148
June 09, 2025	8,520	8,760	8,760	8,780	8,520	85,928
June 05, 2025	8,490	8,560	8,560	8,700	8,390	90,711
June 04, 2025	8,330	8,450	8,450	8,510	8,300	60,812
June 02, 2025	8,420	8,290	8,290	8,420	8,230	27,636
May 30, 2025	8,460	8,360	8,360	8,470	8,260	31,644
May 29, 2025	8,280	8,460	8,460	8,530	8,240	89,947
May 28, 2025	8,130	8,280	8,280	8,290	8,090	72,859
May 27, 2025	8,220	8,060	8,060	8,240	8,030	54,934
May 26, 2025	8,150	8,220	8,220	8,310	8,120	48,592
May 23, 2025	8,170	8,150	8,150	8,170	8,090	38,373
May 22, 2025	8,240	8,140	8,140	8,240	8,050	41,517

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