EcoBio Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 5,760.00 | 5,830.00 | 5,550.00 | 5,690.00 | 5,690.00 | 145,955 |
| 2023-11-02 | 5,510.00 | 5,720.00 | 5,490.00 | 5,690.00 | 5,690.00 | 170,774 |
| 2023-11-01 | 5,430.00 | 5,660.00 | 5,430.00 | 5,460.00 | 5,460.00 | 248,618 |
| 2023-10-31 | 5,930.00 | 5,990.00 | 5,400.00 | 5,410.00 | 5,410.00 | 358,102 |
| 2023-10-30 | 5,640.00 | 6,190.00 | 5,440.00 | 5,900.00 | 5,900.00 | 700,535 |
| 2023-10-27 | 5,730.00 | 5,950.00 | 5,550.00 | 5,720.00 | 5,720.00 | 387,635 |
| 2023-10-26 | 6,310.00 | 6,430.00 | 5,680.00 | 5,750.00 | 5,750.00 | 469,148 |
| 2023-10-25 | 6,300.00 | 6,420.00 | 6,090.00 | 6,260.00 | 6,260.00 | 390,224 |
| 2023-10-24 | 6,160.00 | 6,380.00 | 5,870.00 | 6,190.00 | 6,190.00 | 661,880 |
| 2023-10-23 | 6,510.00 | 6,790.00 | 6,150.00 | 6,190.00 | 6,190.00 | 720,510 |
| 2023-10-20 | 7,020.00 | 7,300.00 | 6,440.00 | 6,450.00 | 6,450.00 | 1,183,041 |
| 2023-10-19 | 6,940.00 | 7,480.00 | 6,900.00 | 6,900.00 | 6,900.00 | 1,761,307 |
| 2023-10-18 | 7,340.00 | 7,970.00 | 7,080.00 | 7,120.00 | 7,120.00 | 4,786,163 |
| 2023-10-17 | 7,150.00 | 7,590.00 | 6,950.00 | 7,210.00 | 7,210.00 | 2,767,006 |
| 2023-10-16 | 6,580.00 | 7,900.00 | 6,510.00 | 7,030.00 | 7,030.00 | 9,645,114 |
| 2023-10-13 | 6,790.00 | 7,440.00 | 6,730.00 | 6,730.00 | 6,730.00 | 4,345,474 |
| 2023-10-12 | 6,820.00 | 7,220.00 | 6,510.00 | 6,660.00 | 6,660.00 | 2,072,513 |
| 2023-10-11 | 6,600.00 | 7,540.00 | 6,570.00 | 6,770.00 | 6,770.00 | 5,441,861 |
| 2023-10-10 | 5,750.00 | 7,090.00 | 5,750.00 | 6,660.00 | 6,660.00 | 12,907,560 |
| 2023-10-06 | 5,400.00 | 5,930.00 | 5,400.00 | 5,600.00 | 5,600.00 | 712,405 |
| 2023-10-05 | 5,790.00 | 5,880.00 | 5,400.00 | 5,400.00 | 5,400.00 | 572,397 |
| 2023-10-04 | 6,000.00 | 6,180.00 | 5,730.00 | 5,730.00 | 5,730.00 | 545,535 |
| 2023-09-27 | 6,140.00 | 6,790.00 | 6,140.00 | 6,180.00 | 6,180.00 | 1,761,983 |
| 2023-09-26 | 6,780.00 | 7,000.00 | 6,390.00 | 6,390.00 | 6,390.00 | 837,291 |
| 2023-09-25 | 7,290.00 | 7,410.00 | 6,800.00 | 6,920.00 | 6,920.00 | 1,440,120 |
| 2023-09-22 | 7,790.00 | 8,430.00 | 7,430.00 | 7,450.00 | 7,450.00 | 3,413,911 |
| 2023-09-21 | 8,020.00 | 8,970.00 | 7,710.00 | 7,920.00 | 7,920.00 | 7,706,479 |
| 2023-09-20 | 7,350.00 | 9,020.00 | 7,270.00 | 8,090.00 | 8,090.00 | 17,333,080 |
| 2023-09-19 | 8,100.00 | 8,140.00 | 7,460.00 | 7,470.00 | 7,470.00 | 1,512,654 |
| 2023-09-18 | 8,500.00 | 8,810.00 | 8,120.00 | 8,340.00 | 8,340.00 | 2,551,040 |
| 2023-09-15 | 7,740.00 | 9,530.00 | 7,720.00 | 8,430.00 | 8,430.00 | 16,818,289 |
| 2023-09-14 | 7,930.00 | 8,170.00 | 7,430.00 | 7,640.00 | 7,640.00 | 3,636,759 |
| 2023-09-13 | 6,540.00 | 8,390.00 | 6,510.00 | 8,240.00 | 8,240.00 | 18,491,650 |
| 2023-09-12 | 6,980.00 | 7,850.00 | 6,240.00 | 6,460.00 | 6,460.00 | 16,742,740 |
| 2023-09-11 | 5,570.00 | 6,950.00 | 5,530.00 | 6,240.00 | 6,240.00 | 8,402,004 |
| 2023-09-08 | 5,460.00 | 5,760.00 | 5,380.00 | 5,400.00 | 5,400.00 | 351,569 |
| 2023-09-07 | 5,650.00 | 5,920.00 | 5,450.00 | 5,460.00 | 5,460.00 | 357,980 |
| 2023-09-06 | 5,600.00 | 6,250.00 | 5,600.00 | 5,760.00 | 5,760.00 | 1,468,025 |
| 2023-09-05 | 5,540.00 | 6,250.00 | 5,490.00 | 5,550.00 | 5,550.00 | 1,094,250 |
| 2023-09-04 | 5,320.00 | 6,550.00 | 5,240.00 | 5,670.00 | 5,670.00 | 2,644,659 |
| 2023-09-01 | 5,310.00 | 5,370.00 | 5,110.00 | 5,200.00 | 5,200.00 | 326,809 |
| 2023-08-31 | 4,925.00 | 6,380.00 | 4,925.00 | 5,280.00 | 5,280.00 | 5,640,357 |
| 2023-08-30 | 4,855.00 | 5,010.00 | 4,825.00 | 4,945.00 | 4,945.00 | 65,524 |
| 2023-08-29 | 4,825.00 | 4,990.00 | 4,825.00 | 4,835.00 | 4,835.00 | 41,948 |
| 2023-08-28 | 4,750.00 | 4,875.00 | 4,715.00 | 4,870.00 | 4,870.00 | 37,503 |
| 2023-08-25 | 4,855.00 | 4,860.00 | 4,710.00 | 4,750.00 | 4,750.00 | 35,442 |
| 2023-08-24 | 4,780.00 | 4,895.00 | 4,705.00 | 4,850.00 | 4,850.00 | 34,497 |
| 2023-08-23 | 4,765.00 | 4,850.00 | 4,765.00 | 4,765.00 | 4,765.00 | 30,320 |
| 2023-08-22 | 4,960.00 | 5,000.00 | 4,785.00 | 4,800.00 | 4,800.00 | 57,059 |
| 2023-08-21 | 4,940.00 | 5,060.00 | 4,920.00 | 4,975.00 | 4,975.00 | 37,047 |
| 2023-08-18 | 4,805.00 | 5,010.00 | 4,775.00 | 4,940.00 | 4,940.00 | 48,552 |
| 2023-08-17 | 4,885.00 | 4,970.00 | 4,805.00 | 4,910.00 | 4,910.00 | 61,408 |
| 2023-08-16 | 5,290.00 | 5,290.00 | 4,940.00 | 4,960.00 | 4,960.00 | 101,264 |
| 2023-08-14 | 5,270.00 | 5,380.00 | 5,130.00 | 5,290.00 | 5,290.00 | 105,958 |
| 2023-08-11 | 5,230.00 | 5,250.00 | 5,160.00 | 5,220.00 | 5,220.00 | 46,160 |
| 2023-08-10 | 5,050.00 | 5,230.00 | 5,050.00 | 5,230.00 | 5,230.00 | 36,784 |
| 2023-08-09 | 4,870.00 | 5,190.00 | 4,850.00 | 5,130.00 | 5,130.00 | 67,026 |
| 2023-08-08 | 5,050.00 | 5,100.00 | 4,900.00 | 4,915.00 | 4,915.00 | 65,423 |
| 2023-08-07 | 5,080.00 | 5,140.00 | 5,020.00 | 5,090.00 | 5,090.00 | 29,775 |
| 2023-08-04 | 5,060.00 | 5,280.00 | 5,020.00 | 5,110.00 | 5,110.00 | 36,730 |
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.