EcoBio Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 5,580.00 | 5,630.00 | 5,420.00 | 5,530.00 | 5,530.00 | 73,049 |
| 2022-11-11 | 5,600.00 | 5,600.00 | 5,460.00 | 5,530.00 | 5,530.00 | 116,674 |
| 2022-11-10 | 5,690.00 | 5,900.00 | 5,430.00 | 5,440.00 | 5,440.00 | 538,838 |
| 2022-11-09 | 5,510.00 | 5,670.00 | 5,440.00 | 5,590.00 | 5,590.00 | 244,084 |
| 2022-11-08 | 5,300.00 | 5,530.00 | 5,300.00 | 5,480.00 | 5,480.00 | 138,465 |
| 2022-11-07 | 5,250.00 | 5,440.00 | 5,230.00 | 5,350.00 | 5,350.00 | 50,235 |
| 2022-11-04 | 5,250.00 | 5,360.00 | 5,170.00 | 5,290.00 | 5,290.00 | 67,360 |
| 2022-11-03 | 5,140.00 | 5,430.00 | 5,100.00 | 5,350.00 | 5,350.00 | 158,531 |
| 2022-11-02 | 5,290.00 | 5,430.00 | 5,100.00 | 5,270.00 | 5,270.00 | 113,806 |
| 2022-11-01 | 5,100.00 | 5,260.00 | 4,950.00 | 5,230.00 | 5,230.00 | 125,388 |
| 2022-10-31 | 5,030.00 | 5,140.00 | 5,010.00 | 5,070.00 | 5,070.00 | 75,325 |
| 2022-10-28 | 5,030.00 | 5,130.00 | 5,010.00 | 5,020.00 | 5,020.00 | 71,614 |
| 2022-10-27 | 4,975.00 | 5,470.00 | 4,920.00 | 5,060.00 | 5,060.00 | 413,742 |
| 2022-10-26 | 5,190.00 | 5,190.00 | 4,945.00 | 4,965.00 | 4,965.00 | 136,105 |
| 2022-10-25 | 5,260.00 | 5,460.00 | 5,070.00 | 5,160.00 | 5,160.00 | 243,076 |
| 2022-10-24 | 5,060.00 | 5,200.00 | 5,060.00 | 5,170.00 | 5,170.00 | 84,229 |
| 2022-10-21 | 5,130.00 | 5,200.00 | 4,985.00 | 5,000.00 | 5,000.00 | 106,696 |
| 2022-10-20 | 5,490.00 | 5,570.00 | 5,120.00 | 5,130.00 | 5,130.00 | 161,185 |
| 2022-10-19 | 5,650.00 | 5,720.00 | 5,400.00 | 5,400.00 | 5,400.00 | 216,532 |
| 2022-10-18 | 5,470.00 | 5,670.00 | 5,420.00 | 5,620.00 | 5,620.00 | 290,476 |
| 2022-10-17 | 5,750.00 | 5,760.00 | 5,370.00 | 5,410.00 | 5,410.00 | 328,576 |
| 2022-10-14 | 6,020.00 | 6,060.00 | 5,750.00 | 5,900.00 | 5,900.00 | 728,949 |
| 2022-10-13 | 6,220.00 | 7,070.00 | 5,970.00 | 6,160.00 | 6,160.00 | 9,401,705 |
| 2022-10-12 | 5,740.00 | 6,800.00 | 5,670.00 | 6,030.00 | 6,030.00 | 4,832,696 |
| 2022-10-11 | 6,130.00 | 6,250.00 | 5,670.00 | 5,770.00 | 5,770.00 | 604,724 |
| 2022-10-07 | 5,040.00 | 6,550.00 | 5,000.00 | 6,310.00 | 6,310.00 | 4,125,079 |
| 2022-10-06 | 4,915.00 | 5,050.00 | 4,915.00 | 5,040.00 | 5,040.00 | 26,886 |
| 2022-10-05 | 5,060.00 | 5,190.00 | 4,870.00 | 4,915.00 | 4,915.00 | 29,983 |
| 2022-10-04 | 4,910.00 | 5,060.00 | 4,910.00 | 5,030.00 | 5,030.00 | 27,189 |
| 2022-09-30 | 4,720.00 | 4,955.00 | 4,720.00 | 4,895.00 | 4,895.00 | 52,925 |
| 2022-09-29 | 4,900.00 | 5,120.00 | 4,880.00 | 4,930.00 | 4,930.00 | 39,787 |
| 2022-09-28 | 5,050.00 | 5,290.00 | 4,870.00 | 4,885.00 | 4,885.00 | 56,228 |
| 2022-09-27 | 5,030.00 | 5,270.00 | 5,010.00 | 5,150.00 | 5,150.00 | 86,031 |
| 2022-09-26 | 5,650.00 | 5,710.00 | 5,220.00 | 5,250.00 | 5,250.00 | 70,078 |
| 2022-09-23 | 5,950.00 | 6,000.00 | 5,720.00 | 5,730.00 | 5,730.00 | 65,763 |
| 2022-09-22 | 6,010.00 | 6,060.00 | 5,800.00 | 6,060.00 | 6,060.00 | 56,091 |
| 2022-09-21 | 6,070.00 | 6,260.00 | 6,060.00 | 6,100.00 | 6,100.00 | 29,929 |
| 2022-09-20 | 6,040.00 | 6,150.00 | 6,040.00 | 6,150.00 | 6,150.00 | 21,112 |
| 2022-09-19 | 6,220.00 | 6,230.00 | 6,010.00 | 6,040.00 | 6,040.00 | 49,118 |
| 2022-09-16 | 6,350.00 | 6,450.00 | 6,210.00 | 6,210.00 | 6,210.00 | 44,525 |
| 2022-09-15 | 6,220.00 | 6,840.00 | 6,220.00 | 6,370.00 | 6,370.00 | 395,194 |
| 2022-09-14 | 6,050.00 | 6,220.00 | 6,000.00 | 6,210.00 | 6,210.00 | 51,585 |
| 2022-09-13 | 6,290.00 | 6,400.00 | 6,220.00 | 6,270.00 | 6,270.00 | 38,717 |
| 2022-09-08 | 6,230.00 | 6,420.00 | 6,170.00 | 6,210.00 | 6,210.00 | 41,914 |
| 2022-09-07 | 6,540.00 | 6,550.00 | 6,190.00 | 6,210.00 | 6,210.00 | 72,483 |
| 2022-09-06 | 6,430.00 | 6,600.00 | 6,400.00 | 6,510.00 | 6,510.00 | 52,225 |
| 2022-09-05 | 6,300.00 | 6,430.00 | 6,210.00 | 6,430.00 | 6,430.00 | 63,542 |
| 2022-09-02 | 6,410.00 | 6,570.00 | 6,350.00 | 6,350.00 | 6,350.00 | 83,435 |
| 2022-09-01 | 6,660.00 | 6,850.00 | 6,410.00 | 6,440.00 | 6,440.00 | 167,307 |
| 2022-08-31 | 6,710.00 | 6,740.00 | 6,570.00 | 6,680.00 | 6,680.00 | 121,838 |
| 2022-08-30 | 6,860.00 | 6,980.00 | 6,730.00 | 6,800.00 | 6,800.00 | 145,045 |
| 2022-08-29 | 6,860.00 | 7,070.00 | 6,810.00 | 6,860.00 | 6,860.00 | 195,587 |
| 2022-08-26 | 6,930.00 | 7,360.00 | 6,880.00 | 7,120.00 | 7,120.00 | 1,411,736 |
| 2022-08-25 | 6,810.00 | 6,960.00 | 6,810.00 | 6,860.00 | 6,860.00 | 399,746 |
| 2022-08-24 | 6,360.00 | 7,880.00 | 6,290.00 | 6,890.00 | 6,890.00 | 7,385,524 |
| 2022-08-23 | 6,300.00 | 6,900.00 | 6,170.00 | 6,350.00 | 6,350.00 | 390,597 |
| 2022-08-22 | 6,600.00 | 6,730.00 | 6,320.00 | 6,340.00 | 6,340.00 | 94,187 |
| 2022-08-19 | 6,690.00 | 6,790.00 | 6,660.00 | 6,740.00 | 6,740.00 | 37,243 |
| 2022-08-18 | 6,760.00 | 6,760.00 | 6,650.00 | 6,740.00 | 6,740.00 | 48,684 |
| 2022-08-17 | 6,900.00 | 6,970.00 | 6,720.00 | 6,830.00 | 6,830.00 | 43,467 |
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.