KOSDAQ - Delayed Quote KRW

ECOEYE (448280.KQ)

10,840.00
+660.00
+(6.48%)
At close: 3:30:22 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jun 4, 202510,450.0011,020.0010,310.0010,840.0010,840.00725,501
Jun 2, 20259,610.0010,960.009,470.0010,180.0010,180.001,964,973
May 30, 20259,300.0011,040.009,150.009,610.009,610.003,439,279
May 29, 20259,450.009,490.009,130.009,150.009,150.00386,563
May 28, 20259,000.009,410.008,790.009,250.009,250.00562,758
May 27, 20259,730.009,730.009,190.009,200.009,200.00188,699
May 26, 20259,890.0010,130.009,700.009,730.009,730.00423,802
May 23, 202512,150.0012,250.0011,560.0011,670.0011,670.00187,234
May 22, 202512,200.0013,700.0011,880.0012,200.0012,200.00874,674
May 21, 202511,450.0012,500.0011,450.0011,790.0011,790.00124,643
May 20, 202511,560.0011,730.0011,250.0011,380.0011,380.00108,311
May 19, 202511,460.0012,910.0011,460.0011,560.0011,560.00414,590
May 16, 202513,100.0013,140.0011,110.0011,460.0011,460.00268,053
May 15, 202514,150.0014,870.0012,820.0012,840.0012,840.00383,136
May 14, 202512,810.0014,500.0012,810.0014,300.0014,300.00276,404
May 13, 202513,000.0013,040.0012,810.0012,810.0012,810.00132,741
May 12, 202513,630.0013,630.0012,780.0012,780.0012,780.00229,962
May 9, 202517,400.0017,400.0013,870.0014,130.0014,130.008,393,102
May 8, 2025 3:1 Stock Splits
May 8, 202513,390.0013,390.0013,390.0013,390.0013,390.0091,191
May 7, 202510,333.3310,533.339,916.6710,300.0010,300.00572,894
May 2, 202510,066.6710,750.0010,016.6710,400.0010,400.00542,057
Apr 30, 202510,633.3310,883.3310,400.0010,516.6710,516.67792,488
Apr 29, 20259,983.3310,666.679,850.0010,433.3310,433.331,170,161
Apr 28, 20259,900.009,966.679,566.679,750.009,750.00353,807
Apr 25, 20259,500.0010,333.339,366.679,900.009,900.001,543,766
Apr 24, 20259,866.6710,083.339,500.009,500.009,500.00915,047
Apr 23, 20259,300.0012,216.678,700.009,966.679,966.679,790,751
Apr 22, 20258,533.3310,366.678,450.009,633.339,633.338,467,361
Apr 21, 20257,933.338,333.337,933.338,200.008,200.00292,511
Apr 18, 20257,716.678,116.677,666.678,000.008,000.00236,714
Apr 17, 20257,750.007,750.007,516.677,666.677,666.6783,828
Apr 16, 20258,050.008,133.337,616.677,633.337,633.33214,112
Apr 15, 20258,000.008,166.677,833.338,116.678,116.67279,953
Apr 14, 20258,000.008,166.677,916.678,016.678,016.67264,059
Apr 11, 20258,366.678,450.008,016.678,066.678,066.671,143,494
Apr 10, 20256,900.008,400.006,900.008,116.678,116.672,956,088
Apr 9, 20256,966.677,133.336,683.336,933.336,933.33124,238
Apr 8, 20256,253.337,083.336,253.336,966.676,966.67207,047
Apr 7, 20256,583.336,583.336,166.676,300.006,300.0064,424
Apr 4, 20256,203.336,666.676,203.336,583.336,583.3336,911
Apr 3, 20256,033.336,363.336,033.336,333.336,333.3340,058
Apr 2, 20256,443.336,543.336,393.336,400.006,400.0021,755
Apr 1, 20256,336.676,600.006,333.336,550.006,550.0028,163
Mar 31, 20256,573.336,630.006,400.006,406.676,406.6741,069
Mar 28, 20256,700.006,783.336,550.006,590.006,590.0047,657
Mar 27, 20256,766.676,883.336,283.336,700.006,700.0053,726
Mar 26, 20256,600.006,833.336,600.006,783.336,783.3328,349
Mar 25, 20256,800.006,916.676,483.336,633.336,633.3354,662
Mar 24, 20256,750.006,983.336,750.006,800.006,800.0044,120
Mar 21, 20256,766.676,866.676,716.676,783.336,783.3334,061
Mar 20, 20257,000.007,000.006,766.676,850.006,850.0042,257
Mar 19, 20256,916.676,983.336,816.676,916.676,916.6754,263
Mar 18, 20256,866.677,116.676,666.676,916.676,916.67100,997
Mar 17, 20257,000.007,000.006,716.676,866.676,866.6740,034
Mar 14, 20256,700.006,950.006,646.676,850.006,850.0058,886
Mar 13, 20256,593.336,766.676,563.336,650.006,650.0034,091
Mar 12, 20256,576.676,663.336,500.006,626.676,626.6723,294
Mar 11, 20256,500.006,633.336,370.006,576.676,576.6753,807
Mar 10, 20256,633.336,700.006,533.336,616.676,616.6726,324
Mar 7, 20256,850.006,866.676,620.006,683.336,683.3361,118
Mar 6, 20256,633.337,066.676,586.676,850.006,850.00186,254
Mar 5, 20256,553.336,766.676,486.676,636.676,636.6745,269
Mar 4, 20256,556.676,576.676,400.006,550.006,550.0057,026
Feb 28, 20256,833.336,833.336,513.336,656.676,656.6755,454
Feb 27, 20256,950.007,016.676,683.336,733.336,733.3345,836
Feb 26, 20256,783.336,916.676,766.676,800.006,800.0038,765
Feb 25, 20257,000.007,133.336,783.336,850.006,850.0078,449
Feb 24, 20256,866.677,133.336,733.337,000.007,000.0054,890
Feb 21, 20257,066.677,133.336,716.676,866.676,866.6764,427
Feb 20, 20257,000.007,200.006,900.007,066.677,066.67127,778
Feb 19, 20257,000.007,033.336,800.006,916.676,916.6776,022
Feb 18, 20257,100.007,100.006,900.006,966.676,966.6764,352
Feb 17, 20256,450.007,116.676,420.007,033.337,033.33276,851
Feb 14, 20256,506.676,620.006,366.676,413.336,413.3367,667
Feb 13, 20256,573.336,653.336,503.336,506.676,506.6746,055
Feb 12, 20256,733.336,733.336,553.336,573.336,573.3346,799
Feb 11, 20256,816.676,816.676,666.676,666.676,666.6735,048
Feb 10, 20256,900.006,966.676,700.006,716.676,716.6784,833
Feb 7, 20256,866.677,216.676,750.006,900.006,900.00257,318
Feb 6, 20256,933.336,933.336,623.336,716.676,716.6778,293
Feb 5, 20256,496.676,816.676,446.676,766.676,766.67140,999
Feb 4, 20256,500.006,556.676,443.336,496.676,496.6760,518
Feb 3, 20256,376.676,656.676,333.336,496.676,496.67167,039
Jan 31, 20256,413.336,413.336,273.336,366.676,366.6752,283
Jan 24, 20256,450.006,610.006,366.676,413.336,413.33120,716
Jan 23, 20256,630.006,666.676,356.676,396.676,396.67154,595
Jan 22, 20256,716.676,750.006,413.336,630.006,630.00216,926
Jan 21, 20257,533.337,833.336,616.676,700.006,700.00715,187
Jan 20, 20257,500.007,933.337,466.677,616.677,616.67328,763
Jan 17, 20257,416.677,716.677,300.007,316.677,316.67130,805
Jan 16, 20257,433.337,583.337,300.007,483.337,483.33129,908
Jan 15, 20257,566.677,783.337,233.337,266.677,266.67178,277
Jan 14, 20257,500.007,866.677,500.007,566.677,566.67176,237
Jan 13, 20257,516.678,116.677,450.007,483.337,483.33665,045
Jan 10, 20257,650.007,650.007,416.677,533.337,533.33117,899
Jan 9, 20257,466.677,700.007,200.007,650.007,650.00234,125
Jan 8, 20258,100.008,100.007,433.337,566.677,566.67345,752
Jan 7, 20258,000.008,316.677,533.337,916.677,916.67482,843
Jan 6, 20258,450.008,450.007,900.007,900.007,900.00701,207
Jan 3, 20258,133.338,350.007,883.338,266.678,266.67691,901
Jan 2, 20258,166.678,283.337,800.008,150.008,150.001,245,092
Dec 30, 20246,266.678,133.336,266.678,133.338,133.331,817,855
Dec 27, 2024 500 Dividend
Dec 27, 20246,800.006,833.336,226.676,266.676,266.67274,844
Dec 26, 20246,983.337,250.006,750.006,800.006,300.00209,582
Dec 24, 20247,116.677,750.006,983.337,000.006,485.29853,484
Dec 23, 20246,933.337,850.006,833.337,116.676,593.381,476,785
Dec 20, 20245,776.677,183.335,750.006,683.336,191.912,982,068
Dec 19, 20245,673.335,986.675,673.335,746.675,324.1261,007
Dec 18, 20246,210.006,816.675,913.335,913.335,478.53473,057
Dec 17, 20245,730.006,040.005,666.676,000.005,558.82131,132
Dec 16, 20245,370.005,833.335,370.005,780.005,355.00110,873
Dec 13, 20245,356.675,650.005,356.675,466.675,064.7181,686
Dec 12, 20245,380.005,420.005,250.005,400.005,002.9437,016
Dec 11, 20245,200.005,366.675,113.335,326.674,935.0038,237
Dec 10, 20244,796.675,146.674,796.675,106.674,731.1855,832
Dec 9, 20245,000.005,000.004,710.004,790.004,437.7993,428
Dec 6, 20245,050.005,193.334,833.335,116.674,740.4491,742
Dec 5, 20245,236.675,396.675,070.005,083.334,709.5659,885
Dec 4, 20245,206.675,270.005,113.335,236.674,851.6260,989
Dec 3, 20245,186.675,343.335,186.675,280.004,891.7629,192
Dec 2, 20245,276.675,366.675,166.675,186.674,805.2940,085
Nov 29, 20245,466.675,510.005,236.675,276.674,888.6839,569
Nov 28, 20245,363.335,416.675,316.675,346.674,953.5325,436
Nov 27, 20245,406.675,456.675,283.335,366.674,972.0631,916
Nov 26, 20245,336.675,466.675,306.675,406.675,009.1244,705
Nov 25, 20245,170.005,353.335,166.675,346.674,953.5349,403
Nov 22, 20245,106.675,213.335,090.005,163.334,783.6852,718
Nov 21, 20245,180.005,253.335,043.335,093.334,718.8249,391
Nov 20, 20245,310.005,400.005,173.335,173.334,792.9446,475
Nov 19, 20245,270.005,390.005,200.005,310.004,919.5663,020
Nov 18, 20245,376.675,486.675,270.005,393.334,996.7652,175
Nov 15, 20245,163.335,490.005,033.335,376.674,981.3279,256
Nov 14, 20245,500.005,500.005,303.335,393.334,996.7664,790
Nov 13, 20245,606.675,696.675,320.005,386.674,990.5989,039
Nov 12, 20245,883.335,940.005,520.005,606.675,194.41148,757
Nov 11, 20246,270.006,270.005,893.335,940.005,503.2497,880
Nov 8, 20245,996.676,563.335,940.006,236.675,778.0998,318
Nov 7, 20246,290.006,290.005,816.675,940.005,503.24155,864
Nov 6, 20246,566.676,626.676,250.006,306.675,842.9487,491
Nov 5, 20246,466.676,650.006,466.676,600.006,114.7153,348
Nov 4, 20246,400.006,613.336,273.336,533.336,052.9451,449
Nov 1, 20246,400.006,460.006,233.336,260.005,799.7137,805
Oct 31, 20246,393.336,480.006,223.336,400.005,929.4137,175
Oct 30, 20246,466.676,556.676,333.336,333.335,867.6528,532
Oct 29, 20246,440.006,520.006,413.336,446.675,972.6516,439
Oct 28, 20246,206.676,550.006,206.676,530.006,049.8528,934
Oct 25, 20246,333.336,426.676,233.336,266.675,805.8821,608
Oct 24, 20246,426.676,426.676,220.006,330.005,864.5659,774
Oct 23, 20246,563.336,563.336,353.336,436.675,963.3845,743
Oct 22, 20246,733.336,733.336,430.006,436.675,963.3877,330
Oct 21, 20246,816.676,850.006,716.676,716.676,222.7915,383
Oct 18, 20247,000.007,000.006,716.676,816.676,315.4447,147
Oct 17, 20246,866.677,083.336,866.676,966.676,454.4137,628
Oct 16, 20247,016.677,016.676,800.006,866.676,361.7639,632
Oct 15, 20247,033.337,250.006,766.677,016.676,500.7399,143
Oct 14, 20247,166.677,233.337,000.007,033.336,516.1866,185
Oct 11, 20247,433.337,566.677,216.677,233.336,701.4755,919
Oct 10, 20247,566.677,650.007,433.337,516.676,963.9738,096
Oct 8, 20247,666.677,733.337,516.677,633.337,072.0623,876
Oct 7, 20247,300.007,766.677,283.337,766.677,195.5939,179
Oct 4, 20247,300.007,400.007,233.337,366.676,825.0015,971
Oct 2, 20247,366.677,500.007,016.677,300.006,763.2438,606
Sep 30, 20247,616.677,650.007,316.677,333.336,794.1248,785
Sep 27, 20247,633.337,816.677,583.337,650.007,087.5046,643
Sep 26, 20247,600.007,733.337,500.007,633.337,072.0624,470
Sep 25, 20247,633.337,800.007,516.677,616.677,056.6261,016
Sep 24, 20247,466.677,783.337,400.007,583.337,025.7458,184
Sep 23, 20247,583.337,583.337,333.337,466.676,917.6535,123
Sep 20, 20247,550.007,666.677,316.677,466.676,917.6574,990
Sep 19, 20246,966.677,600.006,966.677,550.006,994.85183,359
Sep 13, 20247,150.007,150.006,866.676,966.676,454.4136,131
Sep 12, 20247,000.007,216.676,966.677,066.676,547.0636,686
Sep 11, 20246,610.007,150.006,610.007,000.006,485.2965,486
Sep 10, 20246,603.336,783.336,603.336,633.336,145.5936,839
Sep 9, 20246,663.336,766.676,500.006,733.336,238.2439,329
Sep 6, 20246,733.336,900.006,666.676,783.336,284.5641,861
Sep 5, 20246,800.007,166.676,766.676,800.006,300.0057,803
Sep 4, 20246,866.677,000.006,766.676,800.006,300.0057,947
Sep 3, 20247,000.007,516.676,983.337,133.336,608.82129,047
Sep 2, 20247,316.677,316.677,033.337,066.676,547.0638,270
Aug 30, 20246,833.337,250.006,800.007,133.336,608.8248,470
Aug 29, 20246,816.677,033.336,816.676,900.006,392.6535,810
Aug 28, 20246,833.337,250.006,833.337,050.006,531.62121,478
Aug 27, 20246,966.676,966.676,660.006,783.336,284.5619,514
Aug 26, 20246,700.006,966.676,633.336,850.006,346.3254,752
Aug 23, 20246,700.006,716.676,620.006,700.006,207.3515,893
Aug 22, 20246,700.006,783.336,553.336,700.006,207.3536,077
Aug 21, 20246,800.006,800.006,656.676,700.006,207.3519,133
Aug 20, 20246,750.006,816.676,580.006,800.006,300.0061,016
Aug 19, 20246,683.336,750.006,500.006,560.006,077.6534,370
Aug 16, 20246,700.006,866.676,640.006,733.336,238.2462,903
Aug 14, 20246,593.336,750.006,580.006,656.676,167.2143,592
Aug 13, 20246,593.336,603.336,436.676,600.006,114.7136,944
Aug 12, 20246,423.336,646.676,423.336,593.336,108.5341,375
Aug 9, 20246,280.006,496.676,273.336,416.675,944.8555,121
Aug 8, 20246,313.336,346.676,190.006,273.335,812.0628,067
Aug 7, 20246,246.676,413.336,216.676,380.005,910.8868,753
Aug 6, 20245,670.006,296.675,670.006,250.005,790.44122,735
Aug 5, 20246,866.676,866.675,493.335,876.675,444.56225,569
Aug 2, 20247,250.007,250.006,916.677,016.676,500.7371,288
Aug 1, 20247,100.007,400.007,100.007,266.676,732.3564,964
Jul 31, 20247,133.337,233.337,016.677,116.676,593.3840,904
Jul 30, 20247,300.007,300.007,016.677,133.336,608.8260,506
Jul 29, 20247,333.337,500.007,116.677,300.006,763.2453,603
Jul 26, 20246,933.337,566.676,933.337,200.006,670.59205,967
Jul 25, 20247,050.007,050.006,750.006,933.336,423.5383,684
Jul 24, 20246,966.677,600.006,916.677,083.336,562.50168,203
Jul 23, 20247,100.007,150.006,933.337,016.676,500.7362,594
Jul 22, 20247,166.677,250.006,866.677,000.006,485.29121,946
Jul 19, 20247,366.677,366.677,133.337,233.336,701.4798,363
Jul 18, 20247,666.677,666.677,250.007,316.676,778.68114,359
Jul 17, 20247,916.677,933.337,650.007,666.677,102.94144,689
Jul 16, 20248,183.338,183.337,933.337,966.677,380.8879,940
Jul 15, 20248,283.338,333.338,116.678,183.337,581.6265,333
Jul 12, 20248,316.678,500.008,250.008,283.337,674.2658,583
Jul 11, 20248,266.678,450.008,216.678,316.677,705.1555,853
Jul 10, 20248,300.008,400.008,216.678,266.677,658.8239,050
Jul 9, 20248,316.678,433.338,233.338,300.007,689.7155,037
Jul 8, 20248,133.338,266.678,016.678,233.337,627.9445,188
Jul 5, 20248,116.678,216.678,066.678,066.677,473.5359,273
Jul 4, 20248,000.008,166.678,000.008,116.677,519.8554,395
Jul 3, 20248,333.338,383.337,966.678,050.007,458.09111,464
Jul 2, 20248,400.008,550.008,200.008,233.337,627.9465,207
Jul 1, 20248,416.678,533.338,400.008,483.337,859.5648,479
Jun 28, 20248,583.338,700.008,516.678,516.677,890.4437,394
Jun 27, 20248,800.008,850.008,533.338,583.337,952.2184,152
Jun 26, 20249,000.009,000.008,683.338,800.008,152.9497,511
Jun 25, 20248,683.3310,166.678,166.679,016.678,353.68806,015
Jun 24, 20248,716.678,800.008,700.008,700.008,060.2950,054
Jun 21, 20248,716.678,850.008,700.008,750.008,106.6236,590
Jun 20, 20248,800.008,866.678,733.338,750.008,106.6261,046
Jun 19, 20248,866.678,983.338,783.338,800.008,152.9462,432
Jun 18, 20248,833.338,966.678,800.008,866.678,214.7143,928
Jun 17, 20249,000.009,016.678,833.338,833.338,183.8261,202
Jun 14, 20249,250.009,300.008,916.679,016.678,353.68111,155
Jun 13, 20249,316.679,400.009,216.679,250.008,569.8569,632
Jun 12, 20249,266.679,383.339,216.679,266.678,585.2961,352
Jun 11, 20249,183.339,383.339,183.339,250.008,569.8563,404
Jun 10, 20249,400.009,400.009,200.009,250.008,569.8548,392
Jun 7, 20249,116.679,466.679,066.679,383.338,693.3897,001
Jun 5, 20249,183.339,333.339,066.679,116.678,446.3266,704
Jun 4, 20249,466.679,466.679,100.009,166.678,492.6572,221

Related Tickers

5856.T Life Intelligent Enterprise Holdings Co.,Ltd.
41.00
-2.38%
 
TTA-R.BK Thoresen Thai Agencies Public Company Limited
4.1200
-1.44%
 
453450.KQ Gridwiz
20,550.00
+6.15%
 
RABBIT.BK Rabbit Holdings Public Company Limited
0.3700
0.00%
 
1821.T Sumitomo Mitsui Construction Co.,Ltd.
595.00
0.00%
 
J36.SI Jardine Matheson Holdings Limited
43.45
-2.29%
 
5288.TW Eurocharm Holdings Co., Ltd.
143.50
+1.06%