EcoBio Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5,780.00 | 5,800.00 | 5,630.00 | 5,670.00 | 5,670.00 | 116,968 |
| 2024-04-29 | 5,660.00 | 5,820.00 | 5,630.00 | 5,770.00 | 5,770.00 | 97,352 |
| 2024-04-26 | 5,740.00 | 5,800.00 | 5,650.00 | 5,660.00 | 5,660.00 | 88,554 |
| 2024-04-25 | 5,710.00 | 5,830.00 | 5,710.00 | 5,770.00 | 5,770.00 | 100,245 |
| 2024-04-24 | 5,620.00 | 5,890.00 | 5,620.00 | 5,810.00 | 5,810.00 | 157,542 |
| 2024-04-23 | 5,620.00 | 5,700.00 | 5,600.00 | 5,610.00 | 5,610.00 | 62,716 |
| 2024-04-22 | 5,660.00 | 5,760.00 | 5,600.00 | 5,620.00 | 5,620.00 | 94,951 |
| 2024-04-19 | 5,850.00 | 5,930.00 | 5,610.00 | 5,650.00 | 5,650.00 | 305,219 |
| 2024-04-18 | 5,820.00 | 6,000.00 | 5,800.00 | 5,890.00 | 5,890.00 | 281,193 |
| 2024-04-17 | 5,660.00 | 5,980.00 | 5,660.00 | 5,870.00 | 5,870.00 | 275,381 |
| 2024-04-16 | 5,960.00 | 6,490.00 | 5,600.00 | 5,760.00 | 5,760.00 | 2,014,845 |
| 2024-04-15 | 5,810.00 | 6,270.00 | 5,810.00 | 6,030.00 | 6,030.00 | 1,135,960 |
| 2024-04-12 | 5,900.00 | 5,940.00 | 5,780.00 | 5,880.00 | 5,880.00 | 121,825 |
| 2024-04-11 | 5,810.00 | 5,950.00 | 5,700.00 | 5,900.00 | 5,900.00 | 106,451 |
| 2024-04-09 | 5,900.00 | 5,960.00 | 5,790.00 | 5,800.00 | 5,800.00 | 147,379 |
| 2024-04-08 | 5,820.00 | 6,090.00 | 5,620.00 | 5,930.00 | 5,930.00 | 409,202 |
| 2024-04-05 | 5,750.00 | 5,930.00 | 5,700.00 | 5,790.00 | 5,790.00 | 270,942 |
| 2024-04-04 | 5,800.00 | 5,890.00 | 5,720.00 | 5,730.00 | 5,730.00 | 273,193 |
| 2024-04-03 | 5,720.00 | 6,100.00 | 5,640.00 | 5,940.00 | 5,940.00 | 699,768 |
| 2024-04-02 | 5,650.00 | 5,720.00 | 5,580.00 | 5,720.00 | 5,720.00 | 97,198 |
| 2024-04-01 | 5,450.00 | 5,690.00 | 5,450.00 | 5,680.00 | 5,680.00 | 101,911 |
| 2024-03-29 | 5,680.00 | 5,680.00 | 5,420.00 | 5,450.00 | 5,450.00 | 147,434 |
| 2024-03-28 | 5,570.00 | 5,690.00 | 5,510.00 | 5,590.00 | 5,590.00 | 113,595 |
| 2024-03-27 | 5,750.00 | 5,780.00 | 5,500.00 | 5,570.00 | 5,570.00 | 160,147 |
| 2024-03-26 | 5,740.00 | 5,910.00 | 5,700.00 | 5,750.00 | 5,750.00 | 288,531 |
| 2024-03-25 | 5,670.00 | 5,810.00 | 5,600.00 | 5,740.00 | 5,740.00 | 229,875 |
| 2024-03-22 | 5,940.00 | 5,940.00 | 5,620.00 | 5,670.00 | 5,670.00 | 227,409 |
| 2024-03-21 | 5,680.00 | 5,820.00 | 5,670.00 | 5,760.00 | 5,760.00 | 182,974 |
| 2024-03-20 | 5,700.00 | 5,770.00 | 5,610.00 | 5,710.00 | 5,710.00 | 327,591 |
| 2024-03-19 | 5,540.00 | 6,240.00 | 5,460.00 | 5,750.00 | 5,750.00 | 2,583,176 |
| 2024-03-18 | 5,530.00 | 5,630.00 | 5,530.00 | 5,590.00 | 5,590.00 | 81,463 |
| 2024-03-15 | 5,650.00 | 5,740.00 | 5,550.00 | 5,580.00 | 5,580.00 | 111,105 |
| 2024-03-14 | 5,740.00 | 5,810.00 | 5,580.00 | 5,610.00 | 5,610.00 | 111,221 |
| 2024-03-13 | 5,510.00 | 5,830.00 | 5,480.00 | 5,740.00 | 5,740.00 | 378,076 |
| 2024-03-12 | 5,440.00 | 5,550.00 | 5,410.00 | 5,480.00 | 5,480.00 | 96,899 |
| 2024-03-11 | 5,340.00 | 5,520.00 | 5,340.00 | 5,460.00 | 5,460.00 | 83,812 |
| 2024-03-08 | 5,320.00 | 5,440.00 | 5,310.00 | 5,390.00 | 5,390.00 | 106,860 |
| 2024-03-07 | 5,640.00 | 5,640.00 | 5,300.00 | 5,320.00 | 5,320.00 | 233,376 |
| 2024-03-06 | 5,400.00 | 6,000.00 | 5,290.00 | 5,550.00 | 5,550.00 | 1,489,131 |
| 2024-03-05 | 5,410.00 | 5,420.00 | 5,300.00 | 5,330.00 | 5,330.00 | 87,937 |
| 2024-03-04 | 5,420.00 | 5,520.00 | 5,370.00 | 5,430.00 | 5,430.00 | 89,582 |
| 2024-02-29 | 5,450.00 | 5,490.00 | 5,320.00 | 5,430.00 | 5,430.00 | 120,689 |
| 2024-02-28 | 5,580.00 | 5,640.00 | 5,410.00 | 5,490.00 | 5,490.00 | 185,785 |
| 2024-02-27 | 5,880.00 | 5,880.00 | 5,500.00 | 5,580.00 | 5,580.00 | 284,600 |
| 2024-02-26 | 5,770.00 | 5,880.00 | 5,750.00 | 5,780.00 | 5,780.00 | 84,754 |
| 2024-02-23 | 5,810.00 | 5,930.00 | 5,720.00 | 5,760.00 | 5,760.00 | 129,734 |
| 2024-02-22 | 5,860.00 | 5,940.00 | 5,830.00 | 5,850.00 | 5,850.00 | 111,313 |
| 2024-02-21 | 6,020.00 | 6,050.00 | 5,830.00 | 5,840.00 | 5,840.00 | 155,808 |
| 2024-02-20 | 6,110.00 | 6,140.00 | 5,960.00 | 5,990.00 | 5,990.00 | 171,145 |
| 2024-02-19 | 6,040.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 165,382 |
| 2024-02-16 | 5,990.00 | 6,070.00 | 5,910.00 | 6,050.00 | 6,050.00 | 188,254 |
| 2024-02-15 | 6,010.00 | 6,050.00 | 5,900.00 | 5,990.00 | 5,990.00 | 174,885 |
| 2024-02-14 | 5,880.00 | 6,040.00 | 5,830.00 | 5,990.00 | 5,990.00 | 265,486 |
| 2024-02-13 | 5,760.00 | 5,940.00 | 5,760.00 | 5,930.00 | 5,930.00 | 159,835 |
| 2024-02-08 | 5,700.00 | 5,790.00 | 5,690.00 | 5,730.00 | 5,730.00 | 111,778 |
| 2024-02-07 | 5,810.00 | 5,890.00 | 5,670.00 | 5,690.00 | 5,690.00 | 203,038 |
| 2024-02-06 | 5,800.00 | 5,880.00 | 5,700.00 | 5,840.00 | 5,840.00 | 146,210 |
| 2024-02-05 | 6,030.00 | 6,050.00 | 5,750.00 | 5,850.00 | 5,850.00 | 181,435 |
| 2024-02-02 | 5,910.00 | 6,000.00 | 5,870.00 | 5,980.00 | 5,980.00 | 206,599 |
| 2024-02-01 | 5,790.00 | 5,940.00 | 5,780.00 | 5,900.00 | 5,900.00 | 151,985 |
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.