EcoBio Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 5,000.00 | 5,130.00 | 4,930.00 | 5,110.00 | 5,110.00 | 51,401 |
| 2023-08-02 | 5,140.00 | 5,280.00 | 5,030.00 | 5,060.00 | 5,060.00 | 52,899 |
| 2023-08-01 | 5,230.00 | 5,290.00 | 5,160.00 | 5,210.00 | 5,210.00 | 51,842 |
| 2023-07-31 | 5,140.00 | 5,290.00 | 5,120.00 | 5,230.00 | 5,230.00 | 52,384 |
| 2023-07-28 | 4,935.00 | 5,240.00 | 4,935.00 | 5,190.00 | 5,190.00 | 61,516 |
| 2023-07-27 | 4,785.00 | 5,110.00 | 4,785.00 | 5,040.00 | 5,040.00 | 105,204 |
| 2023-07-26 | 5,070.00 | 5,110.00 | 4,615.00 | 4,875.00 | 4,875.00 | 259,698 |
| 2023-07-25 | 5,200.00 | 5,270.00 | 5,070.00 | 5,110.00 | 5,110.00 | 149,207 |
| 2023-07-24 | 5,430.00 | 5,450.00 | 5,200.00 | 5,250.00 | 5,250.00 | 158,547 |
| 2023-07-21 | 5,490.00 | 5,530.00 | 5,350.00 | 5,450.00 | 5,450.00 | 89,767 |
| 2023-07-20 | 5,520.00 | 5,660.00 | 5,350.00 | 5,500.00 | 5,500.00 | 135,623 |
| 2023-07-19 | 5,620.00 | 5,660.00 | 5,480.00 | 5,490.00 | 5,490.00 | 86,323 |
| 2023-07-18 | 5,740.00 | 5,840.00 | 5,550.00 | 5,620.00 | 5,620.00 | 133,559 |
| 2023-07-17 | 5,800.00 | 5,830.00 | 5,700.00 | 5,790.00 | 5,790.00 | 90,841 |
| 2023-07-14 | 6,080.00 | 6,080.00 | 5,770.00 | 5,820.00 | 5,820.00 | 192,953 |
| 2023-07-13 | 6,040.00 | 6,160.00 | 6,010.00 | 6,020.00 | 6,020.00 | 101,732 |
| 2023-07-12 | 6,030.00 | 6,480.00 | 6,010.00 | 6,030.00 | 6,030.00 | 773,302 |
| 2023-07-11 | 5,850.00 | 6,180.00 | 5,850.00 | 6,010.00 | 6,010.00 | 133,834 |
| 2023-07-10 | 5,880.00 | 6,100.00 | 5,700.00 | 5,880.00 | 5,880.00 | 120,712 |
| 2023-07-07 | 6,100.00 | 6,270.00 | 5,890.00 | 5,910.00 | 5,910.00 | 175,092 |
| 2023-07-06 | 6,300.00 | 6,300.00 | 6,100.00 | 6,150.00 | 6,150.00 | 158,935 |
| 2023-07-05 | 6,300.00 | 6,410.00 | 6,260.00 | 6,350.00 | 6,350.00 | 116,329 |
| 2023-07-04 | 6,300.00 | 6,370.00 | 6,220.00 | 6,300.00 | 6,300.00 | 96,660 |
| 2023-07-03 | 6,100.00 | 6,410.00 | 6,100.00 | 6,350.00 | 6,350.00 | 158,239 |
| 2023-06-30 | 6,030.00 | 6,170.00 | 6,010.00 | 6,100.00 | 6,100.00 | 106,914 |
| 2023-06-29 | 6,250.00 | 6,500.00 | 6,080.00 | 6,090.00 | 6,090.00 | 373,739 |
| 2023-06-28 | 6,250.00 | 6,660.00 | 6,200.00 | 6,300.00 | 6,300.00 | 557,884 |
| 2023-06-27 | 6,250.00 | 6,420.00 | 6,130.00 | 6,250.00 | 6,250.00 | 205,796 |
| 2023-06-26 | 6,570.00 | 6,570.00 | 6,110.00 | 6,330.00 | 6,330.00 | 463,758 |
| 2023-06-23 | 6,570.00 | 7,200.00 | 6,570.00 | 6,680.00 | 6,680.00 | 2,563,415 |
| 2023-06-22 | 6,700.00 | 6,820.00 | 6,480.00 | 6,490.00 | 6,490.00 | 535,893 |
| 2023-06-21 | 6,510.00 | 6,970.00 | 6,450.00 | 6,560.00 | 6,560.00 | 801,346 |
| 2023-06-20 | 6,560.00 | 7,000.00 | 6,380.00 | 6,580.00 | 6,580.00 | 1,496,777 |
| 2023-06-19 | 6,350.00 | 6,590.00 | 6,350.00 | 6,500.00 | 6,500.00 | 332,811 |
| 2023-06-16 | 6,400.00 | 6,440.00 | 6,260.00 | 6,310.00 | 6,310.00 | 126,769 |
| 2023-06-15 | 6,340.00 | 6,440.00 | 6,230.00 | 6,350.00 | 6,350.00 | 193,597 |
| 2023-06-14 | 6,440.00 | 6,570.00 | 6,190.00 | 6,280.00 | 6,280.00 | 271,579 |
| 2023-06-13 | 6,400.00 | 6,540.00 | 6,390.00 | 6,440.00 | 6,440.00 | 219,784 |
| 2023-06-12 | 6,690.00 | 6,700.00 | 6,370.00 | 6,460.00 | 6,460.00 | 459,802 |
| 2023-06-09 | 6,730.00 | 7,200.00 | 6,720.00 | 6,800.00 | 6,800.00 | 973,052 |
| 2023-06-08 | 6,840.00 | 6,900.00 | 6,630.00 | 6,770.00 | 6,770.00 | 283,949 |
| 2023-06-07 | 6,960.00 | 7,130.00 | 6,890.00 | 6,900.00 | 6,900.00 | 259,509 |
| 2023-06-05 | 7,210.00 | 7,320.00 | 7,020.00 | 7,030.00 | 7,030.00 | 429,428 |
| 2023-06-02 | 6,860.00 | 7,410.00 | 6,850.00 | 7,180.00 | 7,180.00 | 1,432,391 |
| 2023-06-01 | 7,040.00 | 7,190.00 | 6,890.00 | 6,950.00 | 6,950.00 | 404,031 |
| 2023-05-31 | 7,100.00 | 7,640.00 | 7,030.00 | 7,080.00 | 7,080.00 | 1,723,798 |
| 2023-05-30 | 7,210.00 | 7,550.00 | 7,050.00 | 7,350.00 | 7,350.00 | 1,752,716 |
| 2023-05-26 | 7,640.00 | 7,670.00 | 7,220.00 | 7,220.00 | 7,220.00 | 1,327,895 |
| 2023-05-25 | 7,350.00 | 8,960.00 | 7,140.00 | 7,760.00 | 7,760.00 | 18,865,029 |
| 2023-05-24 | 6,360.00 | 8,170.00 | 6,330.00 | 7,620.00 | 7,620.00 | 14,876,080 |
| 2023-05-23 | 6,550.00 | 6,670.00 | 6,300.00 | 6,380.00 | 6,380.00 | 412,867 |
| 2023-05-22 | 6,880.00 | 6,910.00 | 6,520.00 | 6,600.00 | 6,600.00 | 750,170 |
| 2023-05-19 | 6,550.00 | 6,750.00 | 6,360.00 | 6,700.00 | 6,700.00 | 739,203 |
| 2023-05-18 | 6,640.00 | 7,190.00 | 6,320.00 | 6,480.00 | 6,480.00 | 2,384,824 |
| 2023-05-17 | 6,510.00 | 6,650.00 | 6,190.00 | 6,620.00 | 6,620.00 | 895,714 |
| 2023-05-16 | 6,100.00 | 7,280.00 | 6,070.00 | 6,480.00 | 6,480.00 | 8,290,703 |
| 2023-05-15 | 6,160.00 | 6,680.00 | 5,980.00 | 6,090.00 | 6,090.00 | 1,116,563 |
| 2023-05-12 | 6,450.00 | 6,830.00 | 6,070.00 | 6,270.00 | 6,270.00 | 1,813,608 |
| 2023-05-11 | 6,420.00 | 6,590.00 | 6,280.00 | 6,430.00 | 6,430.00 | 414,727 |
| 2023-05-10 | 6,700.00 | 6,980.00 | 6,320.00 | 6,540.00 | 6,540.00 | 1,310,559 |
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.