EcoBio Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 5,110.00 | 5,310.00 | 5,110.00 | 5,230.00 | 5,230.00 | 108,688 |
| 2023-02-08 | 5,080.00 | 5,200.00 | 5,080.00 | 5,160.00 | 5,160.00 | 74,222 |
| 2023-02-07 | 5,030.00 | 5,170.00 | 5,030.00 | 5,070.00 | 5,070.00 | 35,020 |
| 2023-02-06 | 5,060.00 | 5,100.00 | 5,020.00 | 5,030.00 | 5,030.00 | 25,700 |
| 2023-02-03 | 5,120.00 | 5,170.00 | 5,070.00 | 5,120.00 | 5,120.00 | 47,333 |
| 2023-02-02 | 5,090.00 | 5,140.00 | 5,080.00 | 5,110.00 | 5,110.00 | 38,440 |
| 2023-02-01 | 5,060.00 | 5,090.00 | 5,010.00 | 5,080.00 | 5,080.00 | 29,958 |
| 2023-01-31 | 5,020.00 | 5,130.00 | 5,000.00 | 5,060.00 | 5,060.00 | 49,408 |
| 2023-01-30 | 5,040.00 | 5,080.00 | 4,995.00 | 5,050.00 | 5,050.00 | 34,101 |
| 2023-01-27 | 5,090.00 | 5,090.00 | 4,965.00 | 5,030.00 | 5,030.00 | 31,128 |
| 2023-01-26 | 4,890.00 | 5,090.00 | 4,890.00 | 5,060.00 | 5,060.00 | 98,746 |
| 2023-01-25 | 4,945.00 | 4,990.00 | 4,810.00 | 4,890.00 | 4,890.00 | 82,876 |
| 2023-01-20 | 4,915.00 | 4,980.00 | 4,915.00 | 4,915.00 | 4,915.00 | 33,932 |
| 2023-01-19 | 4,935.00 | 4,995.00 | 4,915.00 | 4,920.00 | 4,920.00 | 49,448 |
| 2023-01-18 | 5,040.00 | 5,040.00 | 4,935.00 | 4,960.00 | 4,960.00 | 96,526 |
| 2023-01-17 | 5,340.00 | 5,860.00 | 5,010.00 | 5,030.00 | 5,030.00 | 2,549,915 |
| 2023-01-16 | 5,110.00 | 5,180.00 | 5,010.00 | 5,040.00 | 5,040.00 | 34,075 |
| 2023-01-13 | 4,955.00 | 5,130.00 | 4,955.00 | 5,060.00 | 5,060.00 | 38,277 |
| 2023-01-12 | 5,020.00 | 5,020.00 | 4,935.00 | 4,970.00 | 4,970.00 | 23,243 |
| 2023-01-11 | 4,955.00 | 5,020.00 | 4,930.00 | 5,000.00 | 5,000.00 | 16,507 |
| 2023-01-10 | 4,945.00 | 5,010.00 | 4,805.00 | 4,930.00 | 4,930.00 | 30,983 |
| 2023-01-09 | 4,740.00 | 5,100.00 | 4,740.00 | 4,900.00 | 4,900.00 | 27,203 |
| 2023-01-06 | 4,550.00 | 4,745.00 | 4,500.00 | 4,730.00 | 4,730.00 | 19,861 |
| 2023-01-05 | 4,610.00 | 4,700.00 | 4,560.00 | 4,600.00 | 4,600.00 | 15,552 |
| 2023-01-04 | 4,380.00 | 4,700.00 | 4,380.00 | 4,610.00 | 4,610.00 | 22,282 |
| 2023-01-03 | 4,450.00 | 4,525.00 | 4,310.00 | 4,490.00 | 4,490.00 | 36,091 |
| 2023-01-02 | 4,640.00 | 4,695.00 | 4,550.00 | 4,550.00 | 4,550.00 | 22,455 |
| 2022-12-29 | 4,760.00 | 4,800.00 | 4,640.00 | 4,640.00 | 4,640.00 | 31,198 |
| 2022-12-28 | 4,840.00 | 4,875.00 | 4,810.00 | 4,830.00 | 4,830.00 | 9,787 |
| 2022-12-27 | 4,705.00 | 4,840.00 | 4,655.00 | 4,840.00 | 4,840.00 | 16,797 |
| 2022-12-26 | 4,840.00 | 4,865.00 | 4,770.00 | 4,780.00 | 4,780.00 | 28,035 |
| 2022-12-23 | 4,900.00 | 4,920.00 | 4,860.00 | 4,865.00 | 4,865.00 | 50,338 |
| 2022-12-22 | 5,090.00 | 5,090.00 | 4,990.00 | 5,020.00 | 5,020.00 | 16,892 |
| 2022-12-21 | 5,050.00 | 5,080.00 | 4,935.00 | 5,000.00 | 5,000.00 | 32,477 |
| 2022-12-20 | 5,240.00 | 5,240.00 | 5,010.00 | 5,020.00 | 5,020.00 | 54,604 |
| 2022-12-19 | 5,220.00 | 5,250.00 | 5,170.00 | 5,220.00 | 5,220.00 | 20,550 |
| 2022-12-16 | 5,130.00 | 5,270.00 | 5,110.00 | 5,230.00 | 5,230.00 | 35,408 |
| 2022-12-15 | 5,230.00 | 5,270.00 | 5,180.00 | 5,200.00 | 5,200.00 | 18,390 |
| 2022-12-14 | 5,190.00 | 5,250.00 | 5,180.00 | 5,230.00 | 5,230.00 | 20,175 |
| 2022-12-13 | 5,260.00 | 5,290.00 | 5,140.00 | 5,200.00 | 5,200.00 | 25,424 |
| 2022-12-12 | 5,210.00 | 5,270.00 | 5,190.00 | 5,220.00 | 5,220.00 | 41,112 |
| 2022-12-09 | 5,040.00 | 5,190.00 | 5,030.00 | 5,170.00 | 5,170.00 | 31,029 |
| 2022-12-08 | 5,100.00 | 5,150.00 | 5,020.00 | 5,040.00 | 5,040.00 | 45,702 |
| 2022-12-07 | 5,250.00 | 5,250.00 | 5,000.00 | 5,160.00 | 5,160.00 | 61,502 |
| 2022-12-06 | 5,350.00 | 5,390.00 | 5,210.00 | 5,290.00 | 5,290.00 | 48,360 |
| 2022-12-05 | 5,360.00 | 5,490.00 | 5,290.00 | 5,400.00 | 5,400.00 | 36,842 |
| 2022-12-02 | 5,570.00 | 5,570.00 | 5,330.00 | 5,360.00 | 5,360.00 | 51,036 |
| 2022-12-01 | 5,420.00 | 5,540.00 | 5,420.00 | 5,500.00 | 5,500.00 | 86,042 |
| 2022-11-30 | 5,320.00 | 5,420.00 | 5,300.00 | 5,420.00 | 5,420.00 | 37,956 |
| 2022-11-29 | 5,220.00 | 5,400.00 | 5,210.00 | 5,300.00 | 5,300.00 | 28,177 |
| 2022-11-28 | 5,450.00 | 5,460.00 | 5,280.00 | 5,280.00 | 5,280.00 | 33,143 |
| 2022-11-25 | 5,580.00 | 5,580.00 | 5,450.00 | 5,450.00 | 5,450.00 | 36,726 |
| 2022-11-24 | 5,440.00 | 5,600.00 | 5,440.00 | 5,580.00 | 5,580.00 | 80,854 |
| 2022-11-23 | 5,290.00 | 5,570.00 | 5,290.00 | 5,410.00 | 5,410.00 | 90,972 |
| 2022-11-22 | 5,250.00 | 5,350.00 | 5,250.00 | 5,310.00 | 5,310.00 | 44,784 |
| 2022-11-21 | 5,560.00 | 5,580.00 | 5,260.00 | 5,280.00 | 5,280.00 | 155,653 |
| 2022-11-18 | 5,650.00 | 5,770.00 | 5,520.00 | 5,550.00 | 5,550.00 | 163,503 |
| 2022-11-17 | 5,640.00 | 6,440.00 | 5,460.00 | 5,700.00 | 5,700.00 | 1,082,423 |
| 2022-11-16 | 5,620.00 | 5,690.00 | 5,410.00 | 5,640.00 | 5,640.00 | 76,182 |
| 2022-11-15 | 5,520.00 | 5,590.00 | 5,470.00 | 5,560.00 | 5,560.00 | 70,099 |
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.