EcoBio Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4,770.00 | 4,800.00 | 4,640.00 | 4,700.00 | 4,700.00 | 141,702 |
| 2024-07-29 | 4,515.00 | 5,120.00 | 4,515.00 | 4,750.00 | 4,750.00 | 864,585 |
| 2024-07-26 | 4,650.00 | 4,670.00 | 4,510.00 | 4,510.00 | 4,510.00 | 38,513 |
| 2024-07-25 | 4,495.00 | 4,670.00 | 4,455.00 | 4,670.00 | 4,670.00 | 51,502 |
| 2024-07-24 | 4,635.00 | 4,690.00 | 4,555.00 | 4,605.00 | 4,605.00 | 31,420 |
| 2024-07-23 | 4,465.00 | 4,645.00 | 4,465.00 | 4,630.00 | 4,630.00 | 40,562 |
| 2024-07-22 | 4,490.00 | 4,545.00 | 4,420.00 | 4,500.00 | 4,500.00 | 76,099 |
| 2024-07-19 | 4,495.00 | 4,590.00 | 4,460.00 | 4,520.00 | 4,520.00 | 41,840 |
| 2024-07-18 | 4,620.00 | 4,620.00 | 4,465.00 | 4,540.00 | 4,540.00 | 70,955 |
| 2024-07-17 | 4,700.00 | 4,760.00 | 4,625.00 | 4,625.00 | 4,625.00 | 108,968 |
| 2024-07-16 | 4,775.00 | 4,815.00 | 4,720.00 | 4,740.00 | 4,740.00 | 79,685 |
| 2024-07-15 | 4,740.00 | 4,845.00 | 4,740.00 | 4,810.00 | 4,810.00 | 33,356 |
| 2024-07-12 | 4,755.00 | 4,845.00 | 4,740.00 | 4,750.00 | 4,750.00 | 44,369 |
| 2024-07-11 | 4,855.00 | 4,875.00 | 4,800.00 | 4,810.00 | 4,810.00 | 39,616 |
| 2024-07-10 | 4,840.00 | 4,890.00 | 4,795.00 | 4,855.00 | 4,855.00 | 27,463 |
| 2024-07-09 | 4,740.00 | 4,850.00 | 4,740.00 | 4,840.00 | 4,840.00 | 32,749 |
| 2024-07-08 | 4,650.00 | 4,810.00 | 4,640.00 | 4,810.00 | 4,810.00 | 37,263 |
| 2024-07-05 | 4,630.00 | 4,695.00 | 4,630.00 | 4,650.00 | 4,650.00 | 43,157 |
| 2024-07-04 | 4,620.00 | 4,755.00 | 4,620.00 | 4,670.00 | 4,670.00 | 51,503 |
| 2024-07-03 | 4,740.00 | 4,795.00 | 4,605.00 | 4,690.00 | 4,690.00 | 97,448 |
| 2024-07-02 | 4,870.00 | 4,910.00 | 4,735.00 | 4,745.00 | 4,745.00 | 80,758 |
| 2024-07-01 | 4,980.00 | 5,030.00 | 4,900.00 | 4,900.00 | 4,900.00 | 41,027 |
| 2024-06-28 | 4,855.00 | 4,985.00 | 4,850.00 | 4,950.00 | 4,950.00 | 54,755 |
| 2024-06-27 | 5,010.00 | 5,010.00 | 4,830.00 | 4,885.00 | 4,885.00 | 79,486 |
| 2024-06-26 | 5,060.00 | 5,120.00 | 4,965.00 | 5,010.00 | 5,010.00 | 54,581 |
| 2024-06-25 | 5,020.00 | 5,110.00 | 5,000.00 | 5,100.00 | 5,100.00 | 45,832 |
| 2024-06-24 | 5,180.00 | 5,200.00 | 5,050.00 | 5,050.00 | 5,050.00 | 53,899 |
| 2024-06-21 | 5,200.00 | 5,240.00 | 5,140.00 | 5,160.00 | 5,160.00 | 61,328 |
| 2024-06-20 | 5,230.00 | 5,640.00 | 5,150.00 | 5,210.00 | 5,210.00 | 462,642 |
| 2024-06-19 | 5,110.00 | 5,300.00 | 5,080.00 | 5,230.00 | 5,230.00 | 82,260 |
| 2024-06-18 | 5,240.00 | 5,290.00 | 5,080.00 | 5,130.00 | 5,130.00 | 88,522 |
| 2024-06-17 | 5,240.00 | 5,290.00 | 5,220.00 | 5,240.00 | 5,240.00 | 59,222 |
| 2024-06-14 | 5,470.00 | 5,510.00 | 5,230.00 | 5,240.00 | 5,240.00 | 209,553 |
| 2024-06-13 | 5,490.00 | 5,550.00 | 5,470.00 | 5,470.00 | 5,470.00 | 45,692 |
| 2024-06-12 | 5,440.00 | 5,540.00 | 5,440.00 | 5,530.00 | 5,530.00 | 60,515 |
| 2024-06-11 | 5,510.00 | 5,520.00 | 5,440.00 | 5,460.00 | 5,460.00 | 52,358 |
| 2024-06-10 | 5,420.00 | 5,500.00 | 5,410.00 | 5,490.00 | 5,490.00 | 45,404 |
| 2024-06-07 | 5,450.00 | 5,570.00 | 5,440.00 | 5,450.00 | 5,450.00 | 48,185 |
| 2024-06-05 | 5,460.00 | 5,530.00 | 5,440.00 | 5,450.00 | 5,450.00 | 67,991 |
| 2024-06-04 | 5,520.00 | 5,650.00 | 5,460.00 | 5,490.00 | 5,490.00 | 131,547 |
| 2024-06-03 | 5,390.00 | 5,560.00 | 5,390.00 | 5,500.00 | 5,500.00 | 86,090 |
| 2024-05-31 | 5,390.00 | 5,470.00 | 5,380.00 | 5,380.00 | 5,380.00 | 57,783 |
| 2024-05-30 | 5,580.00 | 5,590.00 | 5,380.00 | 5,380.00 | 5,380.00 | 174,170 |
| 2024-05-29 | 5,600.00 | 5,940.00 | 5,500.00 | 5,610.00 | 5,610.00 | 635,628 |
| 2024-05-28 | 5,510.00 | 5,660.00 | 5,460.00 | 5,590.00 | 5,590.00 | 78,749 |
| 2024-05-27 | 5,690.00 | 5,740.00 | 5,550.00 | 5,560.00 | 5,560.00 | 135,483 |
| 2024-05-24 | 5,560.00 | 5,650.00 | 5,540.00 | 5,610.00 | 5,610.00 | 117,992 |
| 2024-05-23 | 5,530.00 | 5,690.00 | 5,450.00 | 5,650.00 | 5,650.00 | 256,285 |
| 2024-05-22 | 5,360.00 | 5,730.00 | 5,360.00 | 5,580.00 | 5,580.00 | 454,228 |
| 2024-05-21 | 5,410.00 | 5,490.00 | 5,340.00 | 5,360.00 | 5,360.00 | 97,806 |
| 2024-05-20 | 5,470.00 | 5,520.00 | 5,410.00 | 5,430.00 | 5,430.00 | 81,145 |
| 2024-05-17 | 5,500.00 | 5,550.00 | 5,430.00 | 5,470.00 | 5,470.00 | 96,502 |
| 2024-05-16 | 5,430.00 | 5,820.00 | 5,420.00 | 5,500.00 | 5,500.00 | 735,968 |
| 2024-05-14 | 5,370.00 | 5,440.00 | 5,370.00 | 5,430.00 | 5,430.00 | 42,769 |
| 2024-05-13 | 5,410.00 | 5,550.00 | 5,350.00 | 5,370.00 | 5,370.00 | 110,280 |
| 2024-05-10 | 5,470.00 | 5,470.00 | 5,390.00 | 5,410.00 | 5,410.00 | 54,428 |
| 2024-05-09 | 5,450.00 | 5,550.00 | 5,400.00 | 5,400.00 | 5,400.00 | 115,212 |
| 2024-05-08 | 5,450.00 | 5,540.00 | 5,440.00 | 5,460.00 | 5,460.00 | 83,452 |
| 2024-05-07 | 5,450.00 | 5,510.00 | 5,400.00 | 5,490.00 | 5,490.00 | 93,157 |
| 2024-05-03 | 5,450.00 | 5,500.00 | 5,340.00 | 5,400.00 | 5,400.00 | 207,574 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.