See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.71▲ 4.26%
← 038870.KQ stock page

EcoBio Holdings Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-096,720.006,900.006,480.006,860.006,860.001,348,697
2023-05-087,800.007,860.006,770.006,830.006,830.003,155,878
2023-05-046,260.008,000.006,010.008,000.008,000.0013,376,780
2023-05-036,530.006,900.006,080.006,160.006,160.001,985,551
2023-05-027,300.007,420.006,330.006,600.006,600.0010,992,410
2023-04-284,655.006,090.004,575.006,090.006,090.005,440,953
2023-04-274,595.004,915.004,490.004,690.004,690.00111,393
2023-04-264,580.004,745.004,555.004,590.004,590.0043,874
2023-04-254,660.004,725.004,500.004,680.004,680.00107,193
2023-04-244,730.005,200.004,705.004,710.004,710.00533,846
2023-04-214,795.004,795.004,650.004,730.004,730.0025,439
2023-04-204,925.004,940.004,785.004,795.004,795.0037,741
2023-04-194,900.004,960.004,845.004,925.004,925.0036,561
2023-04-184,920.004,935.004,800.004,920.004,920.0047,669
2023-04-174,865.005,000.004,850.004,925.004,925.00100,511
2023-04-144,770.004,895.004,760.004,855.004,855.0078,048
2023-04-134,805.004,805.004,665.004,795.004,795.0043,408
2023-04-124,515.004,830.004,515.004,805.004,805.00125,384
2023-04-114,440.004,595.004,395.004,525.004,525.0061,768
2023-04-104,590.004,640.004,435.004,435.004,435.0074,452
2023-04-074,685.004,700.004,565.004,590.004,590.0041,775
2023-04-064,735.004,735.004,615.004,630.004,630.0032,026
2023-04-054,785.004,785.004,605.004,745.004,745.0029,416
2023-04-044,885.004,885.004,735.004,780.004,780.0032,431
2023-04-034,735.004,785.004,650.004,735.004,735.0028,511
2023-03-314,720.004,790.004,680.004,695.004,695.0037,063
2023-03-304,600.004,735.004,600.004,720.004,720.0039,543
2023-03-294,700.004,730.004,590.004,710.004,710.0030,732
2023-03-284,505.004,725.004,505.004,710.004,710.0024,889
2023-03-274,650.004,680.004,510.004,560.004,560.0021,175
2023-03-244,605.004,700.004,540.004,650.004,650.0028,303
2023-03-234,785.004,785.004,565.004,600.004,600.0042,187
2023-03-224,880.004,930.004,750.004,790.004,790.0056,553
2023-03-214,755.004,810.004,700.004,735.004,735.0029,467
2023-03-204,680.004,815.004,625.004,755.004,755.0019,916
2023-03-174,540.004,735.004,535.004,685.004,685.0026,399
2023-03-164,655.004,660.004,450.004,520.004,520.0034,998
2023-03-154,535.004,670.004,535.004,660.004,660.0016,955
2023-03-144,760.004,765.004,500.004,530.004,530.0059,800
2023-03-134,755.004,845.004,660.004,780.004,780.0038,219
2023-03-104,985.005,070.004,855.004,860.004,860.0040,173
2023-03-094,965.005,130.004,925.005,010.005,010.0087,544
2023-03-084,930.005,010.004,800.004,915.004,915.0034,277
2023-03-074,900.004,945.004,765.004,940.004,940.0060,978
2023-03-064,770.004,900.004,735.004,900.004,900.0032,204
2023-03-034,795.004,795.004,700.004,785.004,785.0030,695
2023-03-024,730.004,800.004,710.004,745.004,745.0019,380
2023-02-284,690.004,790.004,670.004,730.004,730.009,208
2023-02-274,800.004,800.004,650.004,690.004,690.0035,012
2023-02-244,845.004,950.004,770.004,805.004,805.0025,023
2023-02-234,815.004,875.004,780.004,850.004,850.0029,365
2023-02-224,890.004,890.004,810.004,825.004,825.0025,417
2023-02-214,870.004,965.004,860.004,890.004,890.0037,160
2023-02-204,845.004,900.004,805.004,890.004,890.0043,568
2023-02-174,810.004,910.004,800.004,845.004,845.0062,973
2023-02-164,800.005,040.004,800.004,900.004,900.0051,662
2023-02-155,000.005,020.004,790.004,800.004,800.0090,620
2023-02-144,995.005,110.004,985.005,000.005,000.0036,340
2023-02-135,150.005,150.005,000.005,030.005,030.0049,395
2023-02-105,220.005,220.005,090.005,160.005,160.0049,737
← NewerPage 15 of 21 · 1,223 trading daysOlder →

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.