EcoBio Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 7,950.00 | 8,100.00 | 7,840.00 | 7,910.00 | 7,910.00 | 57,149 |
| 2021-11-23 | 7,910.00 | 8,100.00 | 7,900.00 | 8,040.00 | 8,040.00 | 42,928 |
| 2021-11-22 | 8,020.00 | 8,130.00 | 7,950.00 | 7,980.00 | 7,980.00 | 63,576 |
| 2021-11-19 | 7,900.00 | 8,230.00 | 7,900.00 | 8,080.00 | 8,080.00 | 82,335 |
| 2021-11-18 | 7,930.00 | 8,050.00 | 7,850.00 | 7,920.00 | 7,920.00 | 51,244 |
| 2021-11-17 | 8,000.00 | 8,050.00 | 7,910.00 | 8,020.00 | 8,020.00 | 57,888 |
| 2021-11-16 | 8,140.00 | 8,230.00 | 8,020.00 | 8,050.00 | 8,050.00 | 49,648 |
| 2021-11-15 | 8,270.00 | 8,330.00 | 8,120.00 | 8,180.00 | 8,180.00 | 50,644 |
| 2021-11-12 | 7,920.00 | 8,260.00 | 7,920.00 | 8,230.00 | 8,230.00 | 98,703 |
| 2021-11-11 | 7,880.00 | 7,970.00 | 7,780.00 | 7,860.00 | 7,860.00 | 84,913 |
| 2021-11-10 | 8,110.00 | 8,110.00 | 7,900.00 | 7,920.00 | 7,920.00 | 113,234 |
| 2021-11-09 | 8,290.00 | 8,360.00 | 8,090.00 | 8,120.00 | 8,120.00 | 102,113 |
| 2021-11-08 | 8,160.00 | 8,290.00 | 8,090.00 | 8,280.00 | 8,280.00 | 66,649 |
| 2021-11-05 | 8,320.00 | 8,320.00 | 8,130.00 | 8,130.00 | 8,130.00 | 110,309 |
| 2021-11-04 | 8,570.00 | 8,570.00 | 8,270.00 | 8,300.00 | 8,300.00 | 162,000 |
| 2021-11-03 | 8,710.00 | 8,770.00 | 8,500.00 | 8,520.00 | 8,520.00 | 112,143 |
| 2021-11-02 | 8,880.00 | 8,950.00 | 8,650.00 | 8,660.00 | 8,660.00 | 133,423 |
| 2021-11-01 | 9,120.00 | 9,180.00 | 8,750.00 | 8,850.00 | 8,850.00 | 206,538 |
| 2021-10-29 | 8,840.00 | 8,910.00 | 8,730.00 | 8,910.00 | 8,910.00 | 140,578 |
| 2021-10-28 | 8,730.00 | 8,970.00 | 8,730.00 | 8,800.00 | 8,800.00 | 127,723 |
| 2021-10-27 | 8,990.00 | 8,990.00 | 8,680.00 | 8,770.00 | 8,770.00 | 166,854 |
| 2021-10-26 | 8,850.00 | 9,190.00 | 8,850.00 | 8,990.00 | 8,990.00 | 318,793 |
| 2021-10-25 | 8,580.00 | 8,960.00 | 8,500.00 | 8,840.00 | 8,840.00 | 415,554 |
| 2021-10-22 | 8,400.00 | 8,590.00 | 8,310.00 | 8,400.00 | 8,400.00 | 158,247 |
| 2021-10-21 | 8,760.00 | 8,770.00 | 8,400.00 | 8,400.00 | 8,400.00 | 284,158 |
| 2021-10-20 | 8,900.00 | 9,000.00 | 8,610.00 | 8,620.00 | 8,620.00 | 388,171 |
| 2021-10-19 | 9,040.00 | 10,450.00 | 8,700.00 | 8,840.00 | 8,840.00 | 4,587,986 |
| 2021-10-18 | 8,370.00 | 8,420.00 | 8,260.00 | 8,320.00 | 8,320.00 | 70,555 |
| 2021-10-15 | 8,580.00 | 8,600.00 | 8,290.00 | 8,380.00 | 8,380.00 | 56,411 |
| 2021-10-14 | 8,470.00 | 8,680.00 | 8,330.00 | 8,380.00 | 8,380.00 | 74,357 |
← NewerPage 21 of 21 · 1,230 trading days
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.