KOSDAQ - Delayed Quote KRW

EcoBio Holdings Co., Ltd. (038870.KQ)

4,385.00
+40.00
+(0.92%)
At close: May 23 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 23, 20254,455.004,455.004,240.004,385.004,385.00307,634
May 22, 20254,360.004,460.004,310.004,345.004,345.00206,272
May 21, 20254,295.004,460.004,280.004,390.004,390.00154,745
May 20, 20254,270.004,345.004,240.004,330.004,330.00147,449
May 19, 20254,270.004,365.004,155.004,280.004,280.00198,604
May 16, 20254,385.004,430.004,250.004,270.004,270.00217,272
May 15, 20254,480.004,480.004,345.004,385.004,385.00196,483
May 14, 20254,340.004,545.004,315.004,480.004,480.00494,042
May 13, 20254,350.004,450.004,340.004,360.004,360.00268,350
May 12, 20254,285.004,500.004,250.004,470.004,470.00488,356
May 9, 20254,480.004,485.004,275.004,285.004,285.00566,732
May 8, 20254,750.005,160.004,480.004,480.004,480.008,669,009
May 7, 20254,310.004,430.004,255.004,400.004,400.00496,673
May 2, 20254,205.004,600.004,070.004,275.004,275.001,029,416
Apr 30, 20254,575.004,680.004,290.004,305.004,305.00753,580
Apr 29, 20254,515.004,515.004,295.004,420.004,420.00734,500
Apr 28, 20254,380.004,780.004,275.004,555.004,555.003,525,273
Apr 25, 20254,485.004,795.004,350.004,380.004,380.002,068,188
Apr 24, 20254,820.004,985.004,450.004,455.004,455.004,607,112
Apr 23, 20254,950.005,800.004,640.004,680.004,680.0012,484,430
Apr 22, 20254,720.005,590.004,640.005,590.005,590.008,372,169
Apr 21, 20254,300.004,575.004,255.004,300.004,300.001,104,740
Apr 18, 20254,365.004,415.004,262.004,390.004,390.00373,115
Apr 17, 20254,385.004,460.004,250.004,440.004,440.00486,126
Apr 16, 20254,510.004,640.004,310.004,370.004,370.001,002,461
Apr 15, 20254,655.004,710.004,455.004,600.004,600.001,402,188
Apr 14, 20254,755.004,830.004,570.004,590.004,590.001,821,184
Apr 11, 20254,500.005,190.004,210.004,795.004,795.0015,322,130
Apr 10, 20253,310.004,205.003,300.004,205.004,205.003,255,787
Apr 9, 20253,370.003,410.003,195.003,235.003,235.00100,998
Apr 8, 20253,165.003,550.003,165.003,370.003,370.00682,676
Apr 7, 20253,215.003,350.003,155.003,160.003,160.0055,025
Apr 4, 20253,260.003,470.003,205.003,395.003,395.0061,456
Apr 3, 20253,355.003,365.003,270.003,275.003,275.0029,795
Apr 2, 20253,425.003,430.003,260.003,400.003,400.0024,676
Apr 1, 20253,280.003,445.003,280.003,430.003,430.0039,466
Mar 31, 20253,360.003,380.003,260.003,280.003,280.0032,256
Mar 28, 20253,420.003,550.003,350.003,380.003,380.0075,330
Mar 27, 20253,425.003,675.003,425.003,455.003,455.00202,567
Mar 26, 20253,455.003,500.003,435.003,485.003,485.0022,526
Mar 25, 20253,500.003,570.003,445.003,455.003,455.0045,203
Mar 24, 20253,510.003,560.003,440.003,535.003,535.0016,388
Mar 21, 20253,470.003,550.003,435.003,500.003,500.0044,266
Mar 20, 20253,625.003,650.003,510.003,510.003,510.0075,901
Mar 19, 20253,680.003,685.003,610.003,625.003,625.0033,832
Mar 18, 20253,665.003,850.003,630.003,680.003,680.0082,470
Mar 17, 20253,710.003,730.003,645.003,660.003,660.0032,057
Mar 14, 20253,625.003,715.003,625.003,695.003,695.0029,150
Mar 13, 20253,600.003,680.003,595.003,625.003,625.0043,682
Mar 12, 20253,650.003,695.003,595.003,635.003,635.0047,040
Mar 11, 20253,600.003,745.003,600.003,675.003,675.0056,746
Mar 10, 20253,745.003,815.003,715.003,735.003,735.0053,227
Mar 7, 20253,765.003,790.003,705.003,740.003,740.0066,279
Mar 6, 20253,855.003,855.003,755.003,765.003,765.0059,467
Mar 5, 20253,740.004,025.003,735.003,845.003,845.00147,169
Mar 4, 20253,790.003,815.003,705.003,740.003,740.0091,910
Feb 28, 20253,870.003,905.003,785.003,790.003,790.0092,564
Feb 27, 20253,990.004,030.003,900.003,905.003,905.00108,510
Feb 26, 20253,980.004,070.003,920.004,020.004,020.00120,174
Feb 25, 20254,005.004,015.003,910.003,975.003,975.00109,216
Feb 24, 20253,940.004,005.003,870.003,990.003,990.00148,734
Feb 21, 20254,005.004,055.003,935.003,990.003,990.00118,428
Feb 20, 20254,010.004,075.003,960.004,005.004,005.00202,004
Feb 19, 20254,160.004,175.004,030.004,060.004,060.00232,289
Feb 18, 20254,180.004,205.004,080.004,100.004,100.00405,782
Feb 17, 20253,830.004,620.003,770.004,180.004,180.009,194,226
Feb 14, 20253,810.003,835.003,750.003,780.003,780.0051,002
Feb 13, 20253,745.003,835.003,745.003,810.003,810.0040,819
Feb 12, 20253,805.003,880.003,705.003,735.003,735.0099,223
Feb 11, 20253,890.003,940.003,825.003,825.003,825.0069,296
Feb 10, 20253,840.003,955.003,805.003,900.003,900.0069,346
Feb 7, 20254,010.004,180.003,870.003,870.003,870.00415,326
Feb 6, 20253,955.004,005.003,910.003,975.003,975.00104,898
Feb 5, 20254,050.004,070.003,960.003,970.003,970.00179,451
Feb 4, 20253,860.004,060.003,860.004,015.004,015.00259,620
Feb 3, 20253,820.004,550.003,820.003,915.003,915.002,621,887
Jan 31, 20253,850.003,945.003,815.003,865.003,865.0076,306
Jan 24, 20253,890.004,070.003,890.003,920.003,920.00102,955
Jan 23, 20253,995.004,025.003,875.003,890.003,890.00156,419
Jan 22, 20254,115.004,120.003,985.004,010.004,010.00147,190
Jan 21, 20254,365.004,365.004,025.004,120.004,120.00295,613
Jan 20, 20254,160.004,475.004,155.004,370.004,370.00412,213
Jan 17, 20254,280.004,305.004,190.004,200.004,200.00128,988
Jan 16, 20254,285.004,385.004,285.004,315.004,315.00220,808
Jan 15, 20254,395.004,540.004,285.004,285.004,285.00727,146
Jan 14, 20254,390.004,440.004,285.004,295.004,295.00379,974
Jan 13, 20254,140.004,945.004,075.004,375.004,375.005,621,829
Jan 10, 20254,205.004,250.004,125.004,180.004,180.00156,647
Jan 9, 20254,280.004,445.004,160.004,210.004,210.00260,259
Jan 8, 20254,290.004,510.004,270.004,280.004,280.00307,270
Jan 7, 20254,540.004,620.004,330.004,330.004,330.00582,346
Jan 6, 20254,020.004,780.003,975.004,585.004,585.003,225,944
Jan 3, 20253,930.004,065.003,925.004,050.004,050.00254,870
Jan 2, 20254,000.004,085.003,900.003,950.003,950.00233,676
Dec 30, 20243,745.004,290.003,715.003,960.003,960.001,552,192
Dec 27, 20244,060.004,100.003,760.003,860.003,860.00515,169
Dec 26, 20244,600.004,615.004,145.004,160.004,160.00719,419
Dec 24, 20244,495.005,100.004,235.004,390.004,390.006,189,440
Dec 23, 20244,465.004,565.004,140.004,355.004,355.003,450,177
Dec 20, 20243,740.004,670.003,695.004,250.004,250.0012,480,060
Dec 19, 20243,730.003,840.003,595.003,595.003,595.00417,254
Dec 18, 20243,760.004,510.003,715.003,905.003,905.005,583,093
Dec 17, 20243,320.003,550.003,205.003,470.003,470.00442,106
Dec 16, 20243,230.003,320.003,085.003,255.003,255.0045,358
Dec 13, 20243,120.003,210.003,120.003,200.003,200.0052,597
Dec 12, 20243,105.003,415.003,075.003,160.003,160.00315,764
Dec 11, 20242,980.003,100.002,980.003,100.003,100.0027,312
Dec 10, 20242,770.002,980.002,770.002,980.002,980.0057,757
Dec 9, 20242,985.002,985.002,765.002,780.002,780.0084,990
Dec 6, 20243,020.003,070.002,875.002,990.002,990.0060,564
Dec 5, 20243,075.003,150.003,020.003,020.003,020.0058,787
Dec 4, 20243,070.003,240.003,045.003,135.003,135.0057,632
Dec 3, 20243,110.003,225.003,105.003,200.003,200.0028,778
Dec 2, 20243,235.003,265.003,150.003,150.003,150.0043,039
Nov 29, 20243,340.003,340.003,230.003,230.003,230.0055,675
Nov 28, 20243,285.003,610.003,245.003,340.003,340.00323,599
Nov 27, 20243,380.003,380.003,270.003,285.003,285.0036,403
Nov 26, 20243,385.003,400.003,265.003,380.003,380.0013,051
Nov 25, 20243,240.003,415.003,240.003,380.003,380.0048,691
Nov 22, 20243,280.003,330.003,215.003,230.003,230.0060,537
Nov 21, 20243,390.003,450.003,290.003,310.003,310.0037,840
Nov 20, 20243,490.003,515.003,370.003,370.003,370.0037,872
Nov 19, 20243,420.003,550.003,380.003,480.003,480.0037,069
Nov 18, 20243,355.003,490.003,300.003,455.003,455.0033,911
Nov 15, 20243,205.003,430.003,150.003,355.003,355.0096,195
Nov 14, 20243,395.003,500.003,360.003,360.003,360.0034,465
Nov 13, 20243,485.003,570.003,360.003,390.003,390.0068,366
Nov 12, 20243,725.003,755.003,500.003,530.003,530.00175,224
Nov 11, 20243,830.003,950.003,720.003,740.003,740.00102,350
Nov 8, 20243,835.003,955.003,835.003,870.003,870.0098,938
Nov 7, 20243,840.003,840.003,710.003,815.003,815.0035,303
Nov 6, 20243,870.003,890.003,750.003,805.003,805.0051,163
Nov 5, 20243,825.003,970.003,605.003,870.003,870.00140,633
Nov 4, 20243,735.003,855.003,715.003,825.003,825.0053,607
Nov 1, 20243,820.003,825.003,720.003,730.003,730.0094,879
Oct 31, 20243,870.004,010.003,750.003,820.003,820.00164,770
Oct 30, 20243,950.003,995.003,865.003,865.003,865.00191,873
Oct 29, 20244,125.004,125.003,985.003,995.003,995.00402,277
Oct 28, 20243,875.004,800.003,850.004,130.004,130.006,749,879
Oct 25, 20243,910.003,995.003,870.003,875.003,875.0024,948
Oct 24, 20243,970.003,970.003,905.003,910.003,910.009,299
Oct 23, 20243,940.003,980.003,915.003,965.003,965.0017,081
Oct 22, 20243,970.004,015.003,940.003,940.003,940.0015,491
Oct 21, 20244,020.004,035.003,980.004,005.004,005.0010,775
Oct 18, 20244,055.004,070.003,995.004,000.004,000.0029,154
Oct 17, 20244,075.004,085.004,030.004,055.004,055.009,542
Oct 16, 20244,055.004,105.004,010.004,050.004,050.0016,431
Oct 15, 20244,000.004,100.003,970.004,095.004,095.0052,691
Oct 14, 20244,110.004,120.003,960.004,000.004,000.0050,836
Oct 11, 20244,190.004,215.004,100.004,100.004,100.0041,196
Oct 10, 20244,180.004,595.004,160.004,190.004,190.00306,038
Oct 8, 20244,105.004,230.004,105.004,180.004,180.0029,915
Oct 7, 20244,155.004,230.004,110.004,145.004,145.0027,548
Oct 4, 20244,320.004,325.004,180.004,200.004,200.0047,154
Oct 2, 20244,070.004,365.004,025.004,290.004,290.0082,357
Sep 30, 20244,270.004,270.004,105.004,110.004,110.0035,659
Sep 27, 20244,185.004,280.004,185.004,270.004,270.0055,231
Sep 26, 20244,160.004,200.004,145.004,180.004,180.0037,766
Sep 25, 20244,185.004,195.004,125.004,155.004,155.0023,684
Sep 24, 20244,140.004,190.004,135.004,165.004,165.0023,727
Sep 23, 20244,170.004,190.004,120.004,165.004,165.0026,509
Sep 20, 20244,215.004,215.004,155.004,170.004,170.0013,914
Sep 19, 20244,175.004,175.004,085.004,140.004,140.0025,145
Sep 13, 20244,120.004,150.004,070.004,135.004,135.0017,470
Sep 12, 20244,015.004,135.004,015.004,115.004,115.0034,950
Sep 11, 20244,030.004,085.003,950.003,990.003,990.0016,795
Sep 10, 20244,080.004,150.003,980.004,045.004,045.0024,531
Sep 9, 20243,850.004,120.003,850.004,065.004,065.0032,267
Sep 6, 20244,065.004,130.003,960.003,995.003,995.0046,535
Sep 5, 20244,165.004,250.004,070.004,105.004,105.0047,742
Sep 4, 20244,110.004,250.004,110.004,175.004,175.0057,177
Sep 3, 20244,370.004,455.004,355.004,355.004,355.0053,532
Sep 2, 20244,580.004,580.004,350.004,380.004,380.0079,869
Aug 30, 20244,675.004,800.004,365.004,370.004,370.00367,754
Aug 29, 20244,390.004,720.004,370.004,720.004,720.00185,860
Aug 28, 20244,495.004,510.004,385.004,430.004,430.0038,226
Aug 27, 20244,325.004,525.004,270.004,505.004,505.0051,955
Aug 26, 20244,235.004,420.004,235.004,375.004,375.0045,658
Aug 23, 20244,245.004,300.004,220.004,260.004,260.0025,009
Aug 22, 20244,310.004,410.004,210.004,250.004,250.0073,339
Aug 21, 20244,420.004,470.004,335.004,335.004,335.0084,161
Aug 20, 20244,400.004,550.004,380.004,490.004,490.00103,927
Aug 19, 20244,750.005,220.004,380.004,380.004,380.001,160,675
Aug 16, 20244,400.004,775.004,310.004,750.004,750.00234,919
Aug 14, 20244,345.004,400.004,335.004,370.004,370.0030,447
Aug 13, 20244,300.004,345.004,250.004,335.004,335.0029,752
Aug 12, 20244,205.004,345.004,205.004,300.004,300.0028,748
Aug 9, 20244,120.004,260.004,120.004,255.004,255.0038,521
Aug 8, 20244,115.004,210.004,040.004,095.004,095.0048,606
Aug 7, 20243,990.004,255.003,990.004,215.004,215.0081,556
Aug 6, 20243,730.004,195.003,725.004,020.004,020.00150,424
Aug 5, 20244,545.004,545.003,580.003,875.003,875.00237,280
Aug 2, 20244,705.004,765.004,510.004,600.004,600.0063,511
Aug 1, 20244,750.004,840.004,750.004,800.004,800.0086,247
Jul 31, 20244,695.004,760.004,630.004,760.004,760.0040,572
Jul 30, 20244,770.004,800.004,640.004,700.004,700.00141,702
Jul 29, 20244,515.005,120.004,515.004,750.004,750.00864,585
Jul 26, 20244,650.004,670.004,510.004,510.004,510.0038,513
Jul 25, 20244,495.004,670.004,455.004,670.004,670.0051,502
Jul 24, 20244,635.004,690.004,555.004,605.004,605.0031,420
Jul 23, 20244,465.004,645.004,465.004,630.004,630.0040,562
Jul 22, 20244,490.004,545.004,420.004,500.004,500.0076,099
Jul 19, 20244,495.004,590.004,460.004,520.004,520.0041,840
Jul 18, 20244,620.004,620.004,465.004,540.004,540.0070,955
Jul 17, 20244,700.004,760.004,625.004,625.004,625.00108,968
Jul 16, 20244,775.004,815.004,720.004,740.004,740.0079,685
Jul 15, 20244,740.004,845.004,740.004,810.004,810.0033,356
Jul 12, 20244,755.004,845.004,740.004,750.004,750.0044,369
Jul 11, 20244,855.004,875.004,800.004,810.004,810.0039,616
Jul 10, 20244,840.004,890.004,795.004,855.004,855.0027,463
Jul 9, 20244,740.004,850.004,740.004,840.004,840.0032,749
Jul 8, 20244,650.004,810.004,640.004,810.004,810.0037,263
Jul 5, 20244,630.004,695.004,630.004,650.004,650.0043,157
Jul 4, 20244,620.004,755.004,620.004,670.004,670.0051,503
Jul 3, 20244,740.004,795.004,605.004,690.004,690.0097,448
Jul 2, 20244,870.004,910.004,735.004,745.004,745.0080,758
Jul 1, 20244,980.005,030.004,900.004,900.004,900.0041,027
Jun 28, 20244,855.004,985.004,850.004,950.004,950.0054,755
Jun 27, 20245,010.005,010.004,830.004,885.004,885.0079,486
Jun 26, 20245,060.005,120.004,965.005,010.005,010.0054,581
Jun 25, 20245,020.005,110.005,000.005,100.005,100.0045,832
Jun 24, 20245,180.005,200.005,050.005,050.005,050.0053,899
Jun 21, 20245,200.005,240.005,140.005,160.005,160.0061,328
Jun 20, 20245,230.005,640.005,150.005,210.005,210.00462,642
Jun 19, 20245,110.005,300.005,080.005,230.005,230.0082,260
Jun 18, 20245,240.005,290.005,080.005,130.005,130.0088,522
Jun 17, 20245,240.005,290.005,220.005,240.005,240.0059,222
Jun 14, 20245,470.005,510.005,230.005,240.005,240.00209,553
Jun 13, 20245,490.005,550.005,470.005,470.005,470.0045,692
Jun 12, 20245,440.005,540.005,440.005,530.005,530.0060,515
Jun 11, 20245,510.005,520.005,440.005,460.005,460.0052,358
Jun 10, 20245,420.005,500.005,410.005,490.005,490.0045,404
Jun 7, 20245,450.005,570.005,440.005,450.005,450.0048,185
Jun 5, 20245,460.005,530.005,440.005,450.005,450.0067,991
Jun 4, 20245,520.005,650.005,460.005,490.005,490.00131,547
Jun 3, 20245,390.005,560.005,390.005,500.005,500.0086,090
May 31, 20245,390.005,470.005,380.005,380.005,380.0057,783
May 30, 20245,580.005,590.005,380.005,380.005,380.00174,170
May 29, 20245,600.005,940.005,500.005,610.005,610.00635,628
May 28, 20245,510.005,660.005,460.005,590.005,590.0078,749
May 27, 20245,690.005,740.005,550.005,560.005,560.00135,483
May 24, 20245,560.005,650.005,540.005,610.005,610.00117,992
May 23, 20245,530.005,690.005,450.005,650.005,650.00256,285