EcoBio Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 6,250.00 | 6,260.00 | 6,080.00 | 6,150.00 | 6,150.00 | 35,120 |
| 2022-02-21 | 6,350.00 | 6,440.00 | 6,170.00 | 6,330.00 | 6,330.00 | 14,318 |
| 2022-02-18 | 6,280.00 | 6,390.00 | 6,150.00 | 6,350.00 | 6,350.00 | 18,648 |
| 2022-02-17 | 6,320.00 | 6,430.00 | 6,140.00 | 6,310.00 | 6,310.00 | 52,643 |
| 2022-02-16 | 6,110.00 | 6,300.00 | 6,110.00 | 6,250.00 | 6,250.00 | 20,952 |
| 2022-02-15 | 6,170.00 | 6,390.00 | 6,050.00 | 6,060.00 | 6,060.00 | 15,213 |
| 2022-02-14 | 6,300.00 | 6,390.00 | 6,210.00 | 6,240.00 | 6,240.00 | 28,236 |
| 2022-02-11 | 6,480.00 | 6,510.00 | 6,320.00 | 6,470.00 | 6,470.00 | 11,462 |
| 2022-02-10 | 6,510.00 | 6,540.00 | 6,450.00 | 6,480.00 | 6,480.00 | 14,700 |
| 2022-02-09 | 6,400.00 | 6,500.00 | 6,380.00 | 6,500.00 | 6,500.00 | 23,396 |
| 2022-02-08 | 6,510.00 | 6,880.00 | 6,370.00 | 6,370.00 | 6,370.00 | 126,157 |
| 2022-02-07 | 6,490.00 | 6,510.00 | 6,300.00 | 6,510.00 | 6,510.00 | 18,870 |
| 2022-02-04 | 6,280.00 | 6,490.00 | 6,250.00 | 6,490.00 | 6,490.00 | 33,423 |
| 2022-02-03 | 6,100.00 | 6,440.00 | 6,100.00 | 6,400.00 | 6,400.00 | 42,229 |
| 2022-01-28 | 5,990.00 | 6,050.00 | 5,700.00 | 6,040.00 | 6,040.00 | 65,770 |
| 2022-01-27 | 6,290.00 | 6,420.00 | 5,780.00 | 5,780.00 | 5,780.00 | 162,851 |
| 2022-01-26 | 6,290.00 | 6,440.00 | 6,240.00 | 6,290.00 | 6,290.00 | 46,202 |
| 2022-01-25 | 6,760.00 | 6,900.00 | 6,320.00 | 6,350.00 | 6,350.00 | 57,121 |
| 2022-01-24 | 6,720.00 | 6,890.00 | 6,660.00 | 6,770.00 | 6,770.00 | 36,831 |
| 2022-01-21 | 6,920.00 | 6,980.00 | 6,820.00 | 6,850.00 | 6,850.00 | 23,499 |
| 2022-01-20 | 6,760.00 | 6,970.00 | 6,760.00 | 6,920.00 | 6,920.00 | 45,541 |
| 2022-01-19 | 6,850.00 | 6,990.00 | 6,830.00 | 6,940.00 | 6,940.00 | 44,401 |
| 2022-01-18 | 7,040.00 | 7,140.00 | 6,990.00 | 6,990.00 | 6,990.00 | 36,506 |
| 2022-01-17 | 7,270.00 | 7,270.00 | 6,980.00 | 7,020.00 | 7,020.00 | 73,458 |
| 2022-01-14 | 7,280.00 | 7,340.00 | 7,200.00 | 7,280.00 | 7,280.00 | 33,929 |
| 2022-01-13 | 7,410.00 | 7,450.00 | 7,290.00 | 7,340.00 | 7,340.00 | 23,071 |
| 2022-01-12 | 7,300.00 | 7,450.00 | 7,300.00 | 7,410.00 | 7,410.00 | 22,840 |
| 2022-01-11 | 7,500.00 | 7,500.00 | 7,260.00 | 7,290.00 | 7,290.00 | 35,562 |
| 2022-01-10 | 7,570.00 | 7,640.00 | 7,400.00 | 7,510.00 | 7,510.00 | 25,123 |
| 2022-01-07 | 7,440.00 | 7,630.00 | 7,330.00 | 7,560.00 | 7,560.00 | 47,675 |
| 2022-01-06 | 7,530.00 | 7,680.00 | 7,390.00 | 7,430.00 | 7,430.00 | 61,912 |
| 2022-01-05 | 7,860.00 | 7,910.00 | 7,560.00 | 7,690.00 | 7,690.00 | 90,955 |
| 2022-01-04 | 7,710.00 | 8,050.00 | 7,670.00 | 7,990.00 | 7,990.00 | 313,432 |
| 2022-01-03 | 7,220.00 | 7,820.00 | 7,220.00 | 7,710.00 | 7,710.00 | 143,532 |
| 2021-12-30 | 7,190.00 | 7,270.00 | 7,150.00 | 7,220.00 | 7,220.00 | 28,508 |
| 2021-12-29 | 7,110.00 | 7,320.00 | 7,050.00 | 7,190.00 | 7,190.00 | 50,792 |
| 2021-12-28 | 7,150.00 | 7,200.00 | 7,050.00 | 7,110.00 | 7,110.00 | 35,170 |
| 2021-12-27 | 7,220.00 | 7,290.00 | 7,140.00 | 7,150.00 | 7,150.00 | 24,426 |
| 2021-12-24 | 7,030.00 | 7,220.00 | 7,020.00 | 7,220.00 | 7,220.00 | 47,057 |
| 2021-12-23 | 7,030.00 | 7,050.00 | 6,950.00 | 7,020.00 | 7,020.00 | 33,209 |
| 2021-12-22 | 7,000.00 | 7,030.00 | 6,930.00 | 7,000.00 | 7,000.00 | 30,104 |
| 2021-12-21 | 6,980.00 | 7,050.00 | 6,910.00 | 7,000.00 | 7,000.00 | 25,353 |
| 2021-12-20 | 7,140.00 | 7,140.00 | 6,980.00 | 7,010.00 | 7,010.00 | 30,959 |
| 2021-12-17 | 7,170.00 | 7,230.00 | 7,010.00 | 7,140.00 | 7,140.00 | 26,636 |
| 2021-12-16 | 7,180.00 | 7,210.00 | 7,130.00 | 7,150.00 | 7,150.00 | 20,463 |
| 2021-12-15 | 7,260.00 | 7,260.00 | 7,100.00 | 7,170.00 | 7,170.00 | 27,345 |
| 2021-12-14 | 7,100.00 | 7,230.00 | 7,090.00 | 7,180.00 | 7,180.00 | 26,064 |
| 2021-12-13 | 7,390.00 | 7,390.00 | 7,190.00 | 7,210.00 | 7,210.00 | 42,888 |
| 2021-12-10 | 7,390.00 | 7,590.00 | 7,270.00 | 7,320.00 | 7,320.00 | 100,067 |
| 2021-12-09 | 7,340.00 | 7,380.00 | 7,290.00 | 7,370.00 | 7,370.00 | 21,692 |
| 2021-12-08 | 7,480.00 | 7,480.00 | 7,220.00 | 7,230.00 | 7,230.00 | 37,497 |
| 2021-12-07 | 7,250.00 | 7,410.00 | 7,230.00 | 7,280.00 | 7,280.00 | 34,140 |
| 2021-12-06 | 7,150.00 | 7,280.00 | 7,050.00 | 7,230.00 | 7,230.00 | 27,821 |
| 2021-12-03 | 7,180.00 | 7,250.00 | 7,110.00 | 7,240.00 | 7,240.00 | 26,305 |
| 2021-12-02 | 6,820.00 | 7,200.00 | 6,810.00 | 7,180.00 | 7,180.00 | 40,819 |
| 2021-12-01 | 6,700.00 | 7,010.00 | 6,670.00 | 7,000.00 | 7,000.00 | 63,395 |
| 2021-11-30 | 7,520.00 | 7,600.00 | 6,850.00 | 6,850.00 | 6,850.00 | 169,641 |
| 2021-11-29 | 7,400.00 | 7,640.00 | 7,350.00 | 7,480.00 | 7,480.00 | 111,678 |
| 2021-11-26 | 7,930.00 | 7,980.00 | 7,700.00 | 7,710.00 | 7,710.00 | 67,028 |
| 2021-11-25 | 7,870.00 | 7,950.00 | 7,800.00 | 7,860.00 | 7,860.00 | 51,813 |
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.