EcoBio Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 7,670.00 | 7,850.00 | 7,670.00 | 7,770.00 | 7,770.00 | 95,185 |
| 2022-05-19 | 7,610.00 | 7,930.00 | 7,560.00 | 7,740.00 | 7,740.00 | 147,415 |
| 2022-05-18 | 7,850.00 | 7,880.00 | 7,610.00 | 7,800.00 | 7,800.00 | 136,739 |
| 2022-05-17 | 8,290.00 | 8,290.00 | 7,800.00 | 7,810.00 | 7,810.00 | 456,352 |
| 2022-05-16 | 7,610.00 | 8,820.00 | 7,440.00 | 8,820.00 | 8,820.00 | 671,171 |
| 2022-05-13 | 7,350.00 | 7,620.00 | 7,310.00 | 7,610.00 | 7,610.00 | 75,254 |
| 2022-05-12 | 7,210.00 | 7,600.00 | 7,210.00 | 7,370.00 | 7,370.00 | 98,141 |
| 2022-05-11 | 7,220.00 | 7,380.00 | 7,220.00 | 7,340.00 | 7,340.00 | 32,275 |
| 2022-05-10 | 7,230.00 | 7,310.00 | 7,000.00 | 7,180.00 | 7,180.00 | 73,790 |
| 2022-05-09 | 7,710.00 | 7,720.00 | 7,330.00 | 7,370.00 | 7,370.00 | 75,044 |
| 2022-05-06 | 7,430.00 | 7,910.00 | 7,430.00 | 7,730.00 | 7,730.00 | 159,178 |
| 2022-05-04 | 7,930.00 | 7,960.00 | 7,530.00 | 7,560.00 | 7,560.00 | 206,836 |
| 2022-05-03 | 7,640.00 | 7,790.00 | 7,600.00 | 7,740.00 | 7,740.00 | 96,178 |
| 2022-05-02 | 7,370.00 | 7,890.00 | 7,310.00 | 7,630.00 | 7,630.00 | 273,348 |
| 2022-04-29 | 7,440.00 | 7,480.00 | 7,300.00 | 7,450.00 | 7,450.00 | 46,408 |
| 2022-04-28 | 7,510.00 | 7,570.00 | 7,290.00 | 7,410.00 | 7,410.00 | 118,745 |
| 2022-04-27 | 7,490.00 | 7,620.00 | 7,400.00 | 7,500.00 | 7,500.00 | 98,233 |
| 2022-04-26 | 7,630.00 | 7,750.00 | 7,590.00 | 7,620.00 | 7,620.00 | 96,797 |
| 2022-04-25 | 7,700.00 | 7,860.00 | 7,580.00 | 7,680.00 | 7,680.00 | 198,222 |
| 2022-04-22 | 7,570.00 | 8,380.00 | 7,450.00 | 7,760.00 | 7,760.00 | 1,333,178 |
| 2022-04-21 | 7,530.00 | 7,700.00 | 7,390.00 | 7,700.00 | 7,700.00 | 295,080 |
| 2022-04-20 | 7,870.00 | 7,940.00 | 7,570.00 | 7,650.00 | 7,650.00 | 455,034 |
| 2022-04-19 | 6,950.00 | 9,000.00 | 6,940.00 | 7,940.00 | 7,940.00 | 5,683,855 |
| 2022-04-18 | 6,580.00 | 7,170.00 | 6,560.00 | 7,040.00 | 7,040.00 | 158,467 |
| 2022-04-15 | 6,600.00 | 6,600.00 | 6,510.00 | 6,580.00 | 6,580.00 | 10,610 |
| 2022-04-14 | 6,640.00 | 6,640.00 | 6,560.00 | 6,580.00 | 6,580.00 | 24,216 |
| 2022-04-13 | 6,510.00 | 6,660.00 | 6,510.00 | 6,560.00 | 6,560.00 | 21,569 |
| 2022-04-12 | 6,450.00 | 6,590.00 | 6,430.00 | 6,510.00 | 6,510.00 | 21,160 |
| 2022-04-11 | 6,610.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | 17,046 |
| 2022-04-08 | 6,720.00 | 6,740.00 | 6,660.00 | 6,660.00 | 6,660.00 | 16,582 |
| 2022-04-07 | 6,850.00 | 6,850.00 | 6,610.00 | 6,700.00 | 6,700.00 | 31,349 |
| 2022-04-06 | 6,910.00 | 6,940.00 | 6,770.00 | 6,850.00 | 6,850.00 | 37,352 |
| 2022-04-05 | 7,020.00 | 7,040.00 | 6,930.00 | 6,980.00 | 6,980.00 | 55,759 |
| 2022-04-04 | 6,860.00 | 7,090.00 | 6,810.00 | 6,950.00 | 6,950.00 | 88,325 |
| 2022-04-01 | 6,910.00 | 6,910.00 | 6,740.00 | 6,860.00 | 6,860.00 | 17,593 |
| 2022-03-31 | 6,900.00 | 6,990.00 | 6,820.00 | 6,870.00 | 6,870.00 | 39,735 |
| 2022-03-30 | 6,840.00 | 7,000.00 | 6,720.00 | 7,000.00 | 7,000.00 | 47,302 |
| 2022-03-29 | 6,850.00 | 6,890.00 | 6,780.00 | 6,800.00 | 6,800.00 | 29,992 |
| 2022-03-28 | 7,040.00 | 7,040.00 | 6,800.00 | 6,850.00 | 6,850.00 | 27,274 |
| 2022-03-25 | 7,100.00 | 7,100.00 | 6,860.00 | 6,940.00 | 6,940.00 | 59,953 |
| 2022-03-24 | 6,740.00 | 7,170.00 | 6,740.00 | 6,970.00 | 6,970.00 | 202,188 |
| 2022-03-23 | 6,670.00 | 6,950.00 | 6,630.00 | 6,700.00 | 6,700.00 | 106,534 |
| 2022-03-22 | 6,740.00 | 6,740.00 | 6,580.00 | 6,650.00 | 6,650.00 | 31,565 |
| 2022-03-21 | 6,600.00 | 6,730.00 | 6,470.00 | 6,690.00 | 6,690.00 | 47,670 |
| 2022-03-18 | 6,560.00 | 6,560.00 | 6,260.00 | 6,510.00 | 6,510.00 | 21,036 |
| 2022-03-17 | 6,520.00 | 6,550.00 | 6,420.00 | 6,520.00 | 6,520.00 | 16,675 |
| 2022-03-16 | 6,250.00 | 6,520.00 | 6,240.00 | 6,480.00 | 6,480.00 | 33,166 |
| 2022-03-15 | 6,340.00 | 6,340.00 | 6,150.00 | 6,230.00 | 6,230.00 | 18,736 |
| 2022-03-14 | 6,430.00 | 6,460.00 | 6,260.00 | 6,300.00 | 6,300.00 | 27,740 |
| 2022-03-11 | 6,370.00 | 6,450.00 | 6,370.00 | 6,430.00 | 6,430.00 | 14,230 |
| 2022-03-10 | 6,410.00 | 6,510.00 | 6,340.00 | 6,340.00 | 6,340.00 | 17,658 |
| 2022-03-08 | 6,470.00 | 6,500.00 | 6,330.00 | 6,360.00 | 6,360.00 | 26,048 |
| 2022-03-07 | 6,640.00 | 6,680.00 | 6,350.00 | 6,470.00 | 6,470.00 | 20,493 |
| 2022-03-04 | 6,630.00 | 6,710.00 | 6,540.00 | 6,640.00 | 6,640.00 | 26,128 |
| 2022-03-03 | 6,670.00 | 6,690.00 | 6,500.00 | 6,630.00 | 6,630.00 | 38,333 |
| 2022-03-02 | 6,250.00 | 6,820.00 | 6,250.00 | 6,670.00 | 6,670.00 | 99,696 |
| 2022-02-28 | 6,190.00 | 6,270.00 | 6,150.00 | 6,240.00 | 6,240.00 | 17,021 |
| 2022-02-25 | 5,960.00 | 6,250.00 | 5,960.00 | 6,150.00 | 6,150.00 | 28,995 |
| 2022-02-24 | 6,180.00 | 6,190.00 | 5,890.00 | 5,930.00 | 5,930.00 | 67,438 |
| 2022-02-23 | 6,150.00 | 6,200.00 | 6,050.00 | 6,190.00 | 6,190.00 | 10,721 |
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.