EcoBio Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 6,900.00 | 6,970.00 | 6,720.00 | 6,830.00 | 6,830.00 | 43,467 |
| 2022-08-16 | 6,990.00 | 6,990.00 | 6,750.00 | 6,900.00 | 6,900.00 | 32,414 |
| 2022-08-12 | 6,900.00 | 7,090.00 | 6,900.00 | 6,960.00 | 6,960.00 | 64,513 |
| 2022-08-11 | 6,720.00 | 6,980.00 | 6,650.00 | 6,940.00 | 6,940.00 | 131,474 |
| 2022-08-10 | 6,800.00 | 6,830.00 | 6,650.00 | 6,680.00 | 6,680.00 | 43,623 |
| 2022-08-09 | 6,820.00 | 6,990.00 | 6,820.00 | 6,860.00 | 6,860.00 | 55,948 |
| 2022-08-08 | 6,790.00 | 6,860.00 | 6,690.00 | 6,860.00 | 6,860.00 | 45,821 |
| 2022-08-05 | 6,740.00 | 6,770.00 | 6,690.00 | 6,730.00 | 6,730.00 | 20,140 |
| 2022-08-04 | 6,760.00 | 6,810.00 | 6,700.00 | 6,730.00 | 6,730.00 | 45,109 |
| 2022-08-03 | 6,720.00 | 6,800.00 | 6,650.00 | 6,760.00 | 6,760.00 | 29,771 |
| 2022-08-02 | 6,900.00 | 6,900.00 | 6,660.00 | 6,710.00 | 6,710.00 | 47,380 |
| 2022-08-01 | 6,800.00 | 6,900.00 | 6,740.00 | 6,900.00 | 6,900.00 | 40,125 |
| 2022-07-29 | 6,780.00 | 6,930.00 | 6,760.00 | 6,780.00 | 6,780.00 | 79,167 |
| 2022-07-28 | 6,840.00 | 6,840.00 | 6,740.00 | 6,780.00 | 6,780.00 | 30,280 |
| 2022-07-27 | 6,710.00 | 6,840.00 | 6,680.00 | 6,780.00 | 6,780.00 | 59,903 |
| 2022-07-26 | 6,600.00 | 6,840.00 | 6,600.00 | 6,750.00 | 6,750.00 | 43,241 |
| 2022-07-25 | 6,530.00 | 6,720.00 | 6,530.00 | 6,670.00 | 6,670.00 | 24,343 |
| 2022-07-22 | 6,720.00 | 6,720.00 | 6,610.00 | 6,610.00 | 6,610.00 | 20,484 |
| 2022-07-21 | 6,700.00 | 6,720.00 | 6,580.00 | 6,680.00 | 6,680.00 | 26,907 |
| 2022-07-20 | 6,820.00 | 6,840.00 | 6,620.00 | 6,660.00 | 6,660.00 | 41,341 |
| 2022-07-19 | 6,570.00 | 6,760.00 | 6,570.00 | 6,710.00 | 6,710.00 | 25,403 |
| 2022-07-18 | 6,490.00 | 6,700.00 | 6,490.00 | 6,630.00 | 6,630.00 | 42,478 |
| 2022-07-15 | 6,470.00 | 6,560.00 | 6,340.00 | 6,490.00 | 6,490.00 | 36,793 |
| 2022-07-14 | 6,400.00 | 6,580.00 | 6,350.00 | 6,540.00 | 6,540.00 | 28,539 |
| 2022-07-13 | 6,430.00 | 6,660.00 | 6,250.00 | 6,470.00 | 6,470.00 | 38,339 |
| 2022-07-12 | 6,630.00 | 6,630.00 | 6,470.00 | 6,470.00 | 6,470.00 | 50,018 |
| 2022-07-11 | 6,800.00 | 6,800.00 | 6,430.00 | 6,730.00 | 6,730.00 | 36,022 |
| 2022-07-08 | 6,580.00 | 6,780.00 | 6,580.00 | 6,720.00 | 6,720.00 | 61,298 |
| 2022-07-07 | 6,390.00 | 6,590.00 | 6,380.00 | 6,580.00 | 6,580.00 | 43,704 |
| 2022-07-06 | 6,350.00 | 6,440.00 | 6,210.00 | 6,380.00 | 6,380.00 | 35,066 |
| 2022-07-05 | 6,010.00 | 6,390.00 | 6,010.00 | 6,390.00 | 6,390.00 | 31,893 |
| 2022-07-04 | 6,150.00 | 6,290.00 | 5,960.00 | 6,100.00 | 6,100.00 | 53,420 |
| 2022-07-01 | 6,450.00 | 6,650.00 | 6,130.00 | 6,160.00 | 6,160.00 | 47,224 |
| 2022-06-30 | 6,500.00 | 6,630.00 | 6,420.00 | 6,450.00 | 6,450.00 | 57,076 |
| 2022-06-29 | 6,400.00 | 6,690.00 | 6,400.00 | 6,650.00 | 6,650.00 | 62,332 |
| 2022-06-28 | 6,370.00 | 6,620.00 | 6,290.00 | 6,580.00 | 6,580.00 | 83,327 |
| 2022-06-27 | 6,110.00 | 6,500.00 | 6,110.00 | 6,370.00 | 6,370.00 | 85,221 |
| 2022-06-24 | 5,660.00 | 6,060.00 | 5,630.00 | 6,050.00 | 6,050.00 | 105,988 |
| 2022-06-23 | 6,130.00 | 6,220.00 | 5,680.00 | 5,680.00 | 5,680.00 | 186,838 |
| 2022-06-22 | 6,620.00 | 6,770.00 | 6,120.00 | 6,160.00 | 6,160.00 | 132,317 |
| 2022-06-21 | 6,570.00 | 6,740.00 | 6,460.00 | 6,600.00 | 6,600.00 | 97,351 |
| 2022-06-20 | 7,100.00 | 7,230.00 | 6,460.00 | 6,540.00 | 6,540.00 | 238,188 |
| 2022-06-17 | 6,900.00 | 7,240.00 | 6,750.00 | 7,230.00 | 7,230.00 | 169,218 |
| 2022-06-16 | 7,210.00 | 7,510.00 | 7,110.00 | 7,190.00 | 7,190.00 | 196,676 |
| 2022-06-15 | 7,850.00 | 7,990.00 | 7,070.00 | 7,110.00 | 7,110.00 | 343,142 |
| 2022-06-14 | 7,990.00 | 8,230.00 | 7,610.00 | 7,880.00 | 7,880.00 | 361,471 |
| 2022-06-13 | 8,150.00 | 8,450.00 | 7,960.00 | 8,260.00 | 8,260.00 | 672,274 |
| 2022-06-10 | 8,580.00 | 8,790.00 | 8,490.00 | 8,550.00 | 8,550.00 | 906,799 |
| 2022-06-09 | 9,090.00 | 9,150.00 | 8,540.00 | 8,630.00 | 8,630.00 | 1,650,445 |
| 2022-06-08 | 7,930.00 | 9,650.00 | 7,930.00 | 8,870.00 | 8,870.00 | 14,163,620 |
| 2022-06-07 | 8,010.00 | 8,250.00 | 7,870.00 | 7,880.00 | 7,880.00 | 176,759 |
| 2022-06-03 | 7,800.00 | 8,000.00 | 7,770.00 | 7,950.00 | 7,950.00 | 98,278 |
| 2022-06-02 | 7,840.00 | 7,850.00 | 7,750.00 | 7,800.00 | 7,800.00 | 36,376 |
| 2022-05-31 | 7,790.00 | 7,990.00 | 7,750.00 | 7,840.00 | 7,840.00 | 85,100 |
| 2022-05-30 | 7,790.00 | 7,850.00 | 7,700.00 | 7,730.00 | 7,730.00 | 46,209 |
| 2022-05-27 | 7,450.00 | 7,880.00 | 7,450.00 | 7,750.00 | 7,750.00 | 136,853 |
| 2022-05-26 | 7,360.00 | 7,770.00 | 7,350.00 | 7,430.00 | 7,430.00 | 96,255 |
| 2022-05-25 | 7,700.00 | 7,700.00 | 7,350.00 | 7,380.00 | 7,380.00 | 100,182 |
| 2022-05-24 | 7,690.00 | 7,870.00 | 7,610.00 | 7,620.00 | 7,620.00 | 113,301 |
| 2022-05-23 | 7,750.00 | 7,890.00 | 7,650.00 | 7,670.00 | 7,670.00 | 89,751 |
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.