EcoBio Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 5,850.00 | 6,040.00 | 5,750.00 | 5,880.00 | 5,880.00 | 237,819 |
| 2024-01-30 | 5,960.00 | 6,040.00 | 5,850.00 | 5,920.00 | 5,920.00 | 237,219 |
| 2024-01-29 | 6,150.00 | 6,230.00 | 5,880.00 | 5,970.00 | 5,970.00 | 368,579 |
| 2024-01-26 | 6,110.00 | 6,260.00 | 6,090.00 | 6,150.00 | 6,150.00 | 294,016 |
| 2024-01-25 | 6,300.00 | 6,350.00 | 5,970.00 | 6,100.00 | 6,100.00 | 567,168 |
| 2024-01-24 | 6,200.00 | 6,520.00 | 6,000.00 | 6,450.00 | 6,450.00 | 1,399,255 |
| 2024-01-23 | 6,100.00 | 6,260.00 | 6,060.00 | 6,080.00 | 6,080.00 | 364,218 |
| 2024-01-22 | 6,110.00 | 6,250.00 | 6,000.00 | 6,150.00 | 6,150.00 | 503,785 |
| 2024-01-19 | 6,140.00 | 6,380.00 | 6,140.00 | 6,180.00 | 6,180.00 | 532,887 |
| 2024-01-18 | 6,330.00 | 6,430.00 | 6,140.00 | 6,240.00 | 6,240.00 | 714,004 |
| 2024-01-17 | 6,940.00 | 6,940.00 | 6,370.00 | 6,490.00 | 6,490.00 | 1,375,657 |
| 2024-01-16 | 7,300.00 | 7,910.00 | 7,010.00 | 7,090.00 | 7,090.00 | 11,512,990 |
| 2024-01-15 | 6,950.00 | 7,780.00 | 6,850.00 | 7,210.00 | 7,210.00 | 8,014,306 |
| 2024-01-12 | 7,280.00 | 7,350.00 | 6,710.00 | 6,990.00 | 6,990.00 | 2,025,055 |
| 2024-01-11 | 7,220.00 | 7,550.00 | 7,110.00 | 7,170.00 | 7,170.00 | 4,797,800 |
| 2024-01-10 | 6,540.00 | 7,520.00 | 6,510.00 | 7,520.00 | 7,520.00 | 17,625,410 |
| 2024-01-09 | 5,730.00 | 5,870.00 | 5,720.00 | 5,790.00 | 5,790.00 | 296,016 |
| 2024-01-08 | 5,760.00 | 5,840.00 | 5,690.00 | 5,720.00 | 5,720.00 | 125,575 |
| 2024-01-05 | 5,890.00 | 5,950.00 | 5,750.00 | 5,760.00 | 5,760.00 | 255,012 |
| 2024-01-04 | 5,850.00 | 6,150.00 | 5,840.00 | 5,970.00 | 5,970.00 | 369,608 |
| 2024-01-03 | 5,910.00 | 5,930.00 | 5,800.00 | 5,840.00 | 5,840.00 | 97,463 |
| 2024-01-02 | 5,800.00 | 5,970.00 | 5,790.00 | 5,940.00 | 5,940.00 | 217,141 |
| 2023-12-28 | 5,850.00 | 5,950.00 | 5,800.00 | 5,820.00 | 5,820.00 | 178,401 |
| 2023-12-27 | 5,850.00 | 5,910.00 | 5,760.00 | 5,770.00 | 5,770.00 | 117,614 |
| 2023-12-26 | 5,710.00 | 6,100.00 | 5,570.00 | 5,890.00 | 5,890.00 | 346,982 |
| 2023-12-22 | 5,740.00 | 5,830.00 | 5,640.00 | 5,700.00 | 5,700.00 | 123,949 |
| 2023-12-21 | 5,670.00 | 5,800.00 | 5,620.00 | 5,710.00 | 5,710.00 | 146,821 |
| 2023-12-20 | 5,790.00 | 5,810.00 | 5,680.00 | 5,720.00 | 5,720.00 | 129,945 |
| 2023-12-19 | 5,770.00 | 5,840.00 | 5,650.00 | 5,710.00 | 5,710.00 | 174,537 |
| 2023-12-18 | 5,710.00 | 6,070.00 | 5,680.00 | 5,860.00 | 5,860.00 | 477,926 |
| 2023-12-15 | 5,560.00 | 5,730.00 | 5,560.00 | 5,630.00 | 5,630.00 | 136,539 |
| 2023-12-14 | 5,670.00 | 5,790.00 | 5,520.00 | 5,520.00 | 5,520.00 | 222,105 |
| 2023-12-13 | 5,860.00 | 5,900.00 | 5,620.00 | 5,630.00 | 5,630.00 | 386,959 |
| 2023-12-12 | 6,190.00 | 6,190.00 | 5,960.00 | 5,960.00 | 5,960.00 | 249,601 |
| 2023-12-11 | 6,100.00 | 6,260.00 | 6,000.00 | 6,190.00 | 6,190.00 | 269,160 |
| 2023-12-08 | 5,810.00 | 6,300.00 | 5,810.00 | 6,090.00 | 6,090.00 | 623,504 |
| 2023-12-07 | 5,930.00 | 5,990.00 | 5,780.00 | 5,800.00 | 5,800.00 | 204,817 |
| 2023-12-06 | 5,880.00 | 6,040.00 | 5,790.00 | 5,940.00 | 5,940.00 | 215,983 |
| 2023-12-05 | 6,040.00 | 6,110.00 | 5,850.00 | 5,880.00 | 5,880.00 | 298,253 |
| 2023-12-04 | 6,250.00 | 6,260.00 | 6,070.00 | 6,070.00 | 6,070.00 | 249,497 |
| 2023-12-01 | 6,340.00 | 6,640.00 | 6,200.00 | 6,260.00 | 6,260.00 | 1,089,553 |
| 2023-11-30 | 6,450.00 | 6,490.00 | 6,200.00 | 6,260.00 | 6,260.00 | 789,663 |
| 2023-11-29 | 6,400.00 | 6,750.00 | 6,240.00 | 6,350.00 | 6,350.00 | 1,336,735 |
| 2023-11-28 | 5,890.00 | 6,890.00 | 5,850.00 | 6,390.00 | 6,390.00 | 6,330,956 |
| 2023-11-27 | 6,390.00 | 6,390.00 | 5,860.00 | 5,880.00 | 5,880.00 | 644,842 |
| 2023-11-24 | 6,710.00 | 7,120.00 | 6,160.00 | 6,220.00 | 6,220.00 | 5,721,482 |
| 2023-11-23 | 5,690.00 | 5,800.00 | 5,630.00 | 5,650.00 | 5,650.00 | 351,965 |
| 2023-11-22 | 5,790.00 | 5,890.00 | 5,680.00 | 5,690.00 | 5,690.00 | 213,221 |
| 2023-11-21 | 5,750.00 | 5,910.00 | 5,650.00 | 5,790.00 | 5,790.00 | 360,201 |
| 2023-11-20 | 5,700.00 | 5,860.00 | 5,640.00 | 5,730.00 | 5,730.00 | 278,003 |
| 2023-11-17 | 5,920.00 | 5,920.00 | 5,600.00 | 5,610.00 | 5,610.00 | 436,698 |
| 2023-11-16 | 5,810.00 | 6,470.00 | 5,780.00 | 5,930.00 | 5,930.00 | 3,453,528 |
| 2023-11-15 | 5,390.00 | 5,900.00 | 5,300.00 | 5,620.00 | 5,620.00 | 1,534,894 |
| 2023-11-14 | 5,090.00 | 5,850.00 | 5,090.00 | 5,320.00 | 5,320.00 | 1,477,443 |
| 2023-11-13 | 5,050.00 | 5,170.00 | 5,010.00 | 5,090.00 | 5,090.00 | 128,148 |
| 2023-11-10 | 5,130.00 | 5,150.00 | 5,000.00 | 5,040.00 | 5,040.00 | 124,342 |
| 2023-11-09 | 5,450.00 | 5,540.00 | 5,160.00 | 5,190.00 | 5,190.00 | 224,547 |
| 2023-11-08 | 5,550.00 | 5,610.00 | 5,430.00 | 5,450.00 | 5,450.00 | 151,537 |
| 2023-11-07 | 5,800.00 | 5,820.00 | 5,430.00 | 5,600.00 | 5,600.00 | 296,496 |
| 2023-11-06 | 5,690.00 | 5,990.00 | 5,640.00 | 5,780.00 | 5,780.00 | 359,239 |
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.