Echomarketing Co.,Ltd. (230360.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 14,110.00 | 14,290.00 | 13,940.00 | 14,260.00 | 14,260.00 | 103,235 |
| Apr 25, 2024 | 14,340.00 | 14,410.00 | 13,960.00 | 14,130.00 | 14,130.00 | 107,147 |
| Apr 24, 2024 | 14,600.00 | 14,620.00 | 14,280.00 | 14,340.00 | 14,340.00 | 148,448 |
| Apr 23, 2024 | 14,050.00 | 14,880.00 | 14,050.00 | 14,310.00 | 14,310.00 | 293,747 |
| Apr 22, 2024 | 14,330.00 | 14,500.00 | 13,850.00 | 14,060.00 | 14,060.00 | 153,150 |
| Apr 19, 2024 | 14,780.00 | 14,830.00 | 14,000.00 | 14,470.00 | 14,470.00 | 215,511 |
| Apr 18, 2024 | 14,700.00 | 14,920.00 | 14,300.00 | 14,840.00 | 14,840.00 | 277,618 |
| Apr 17, 2024 | 14,160.00 | 14,990.00 | 14,140.00 | 14,600.00 | 14,600.00 | 379,751 |
| Apr 16, 2024 | 13,700.00 | 14,260.00 | 13,370.00 | 14,140.00 | 14,140.00 | 223,645 |
| Apr 15, 2024 | 14,310.00 | 14,450.00 | 13,840.00 | 13,910.00 | 13,910.00 | 229,861 |
| Apr 12, 2024 | 14,020.00 | 14,630.00 | 13,930.00 | 14,570.00 | 14,570.00 | 351,607 |
| Apr 11, 2024 | 13,560.00 | 14,100.00 | 13,210.00 | 13,880.00 | 13,880.00 | 292,192 |
| Apr 09, 2024 | 13,000.00 | 13,710.00 | 13,000.00 | 13,590.00 | 13,590.00 | 261,450 |
| Apr 08, 2024 | 13,130.00 | 13,180.00 | 12,920.00 | 13,070.00 | 13,070.00 | 109,666 |
| Apr 05, 2024 | 12,800.00 | 13,140.00 | 12,760.00 | 12,940.00 | 12,940.00 | 148,664 |
| Apr 04, 2024 | 13,200.00 | 13,250.00 | 12,820.00 | 13,000.00 | 13,000.00 | 220,948 |
| Apr 03, 2024 | 13,190.00 | 13,290.00 | 13,000.00 | 13,150.00 | 13,150.00 | 221,021 |
| Apr 02, 2024 | 13,200.00 | 13,510.00 | 13,130.00 | 13,210.00 | 13,210.00 | 193,004 |
| Apr 01, 2024 | 13,400.00 | 13,510.00 | 12,750.00 | 13,220.00 | 13,220.00 | 298,021 |
| Mar 29, 2024 | 13,620.00 | 13,900.00 | 13,370.00 | 13,500.00 | 13,500.00 | 325,826 |
| Mar 28, 2024 | 13,240.00 | 13,760.00 | 13,170.00 | 13,480.00 | 13,480.00 | 368,756 |
| Mar 27, 2024 | 13,120.00 | 13,500.00 | 13,000.00 | 13,200.00 | 13,200.00 | 270,694 |
| Mar 26, 2024 | 13,020.00 | 13,060.00 | 12,650.00 | 12,980.00 | 12,980.00 | 253,884 |
| Mar 25, 2024 | 13,200.00 | 13,590.00 | 12,850.00 | 12,950.00 | 12,950.00 | 438,636 |
| Mar 22, 2024 | 12,960.00 | 13,230.00 | 12,870.00 | 13,050.00 | 13,050.00 | 193,266 |
| Mar 21, 2024 | 13,050.00 | 13,400.00 | 12,870.00 | 13,000.00 | 13,000.00 | 537,035 |
| Mar 20, 2024 | 12,450.00 | 13,410.00 | 12,420.00 | 12,950.00 | 12,950.00 | 911,047 |
| Mar 19, 2024 | 11,930.00 | 12,710.00 | 11,870.00 | 12,490.00 | 12,490.00 | 853,369 |
| Mar 18, 2024 | 11,330.00 | 11,900.00 | 11,200.00 | 11,840.00 | 11,840.00 | 501,942 |
| Mar 15, 2024 | 11,000.00 | 11,670.00 | 10,930.00 | 11,330.00 | 11,330.00 | 609,814 |
| Mar 14, 2024 | 10,510.00 | 11,160.00 | 10,500.00 | 10,930.00 | 10,930.00 | 389,019 |
| Mar 13, 2024 | 10,450.00 | 10,520.00 | 10,360.00 | 10,500.00 | 10,500.00 | 69,159 |
| Mar 12, 2024 | 10,380.00 | 10,570.00 | 10,340.00 | 10,460.00 | 10,460.00 | 48,960 |
| Mar 11, 2024 | 10,440.00 | 10,690.00 | 10,400.00 | 10,420.00 | 10,420.00 | 111,245 |
| Mar 08, 2024 | 10,460.00 | 10,600.00 | 10,410.00 | 10,490.00 | 10,490.00 | 77,384 |
| Mar 07, 2024 | 10,580.00 | 10,690.00 | 10,400.00 | 10,480.00 | 10,480.00 | 83,034 |
| Mar 06, 2024 | 10,440.00 | 10,670.00 | 10,390.00 | 10,580.00 | 10,580.00 | 198,472 |
| Mar 05, 2024 | 10,470.00 | 10,560.00 | 10,330.00 | 10,440.00 | 10,440.00 | 83,687 |
| Mar 04, 2024 | 10,520.00 | 10,570.00 | 10,260.00 | 10,400.00 | 10,400.00 | 114,767 |
| Feb 29, 2024 | 10,530.00 | 10,640.00 | 10,390.00 | 10,510.00 | 10,510.00 | 200,409 |
| Feb 28, 2024 | 10,430.00 | 10,500.00 | 10,360.00 | 10,490.00 | 10,490.00 | 76,655 |
| Feb 27, 2024 | 10,340.00 | 10,490.00 | 10,230.00 | 10,430.00 | 10,430.00 | 189,605 |
| Feb 26, 2024 | 10,190.00 | 10,630.00 | 10,150.00 | 10,390.00 | 10,390.00 | 403,823 |
| Feb 23, 2024 | 9,900.00 | 10,290.00 | 9,730.00 | 10,190.00 | 10,190.00 | 295,508 |
| Feb 22, 2024 | 9,930.00 | 10,020.00 | 9,800.00 | 9,810.00 | 9,810.00 | 74,931 |
| Feb 21, 2024 | 9,840.00 | 10,070.00 | 9,840.00 | 9,930.00 | 9,930.00 | 82,232 |
| Feb 20, 2024 | 9,800.00 | 10,020.00 | 9,740.00 | 9,900.00 | 9,900.00 | 119,675 |
| Feb 19, 2024 | 9,740.00 | 9,840.00 | 9,650.00 | 9,810.00 | 9,810.00 | 67,564 |
| Feb 16, 2024 | 9,840.00 | 9,850.00 | 9,690.00 | 9,740.00 | 9,740.00 | 40,243 |
| Feb 15, 2024 | 9,890.00 | 9,890.00 | 9,680.00 | 9,810.00 | 9,810.00 | 72,437 |
| Feb 14, 2024 | 9,780.00 | 9,850.00 | 9,740.00 | 9,800.00 | 9,800.00 | 45,804 |
| Feb 13, 2024 | 9,850.00 | 9,870.00 | 9,770.00 | 9,870.00 | 9,870.00 | 61,730 |
| Feb 08, 2024 | 9,800.00 | 9,830.00 | 9,720.00 | 9,790.00 | 9,790.00 | 39,127 |
| Feb 07, 2024 | 9,670.00 | 9,850.00 | 9,670.00 | 9,800.00 | 9,800.00 | 57,789 |
| Feb 06, 2024 | 9,840.00 | 9,860.00 | 9,610.00 | 9,760.00 | 9,760.00 | 95,280 |
| Feb 05, 2024 | 9,900.00 | 9,970.00 | 9,750.00 | 9,840.00 | 9,840.00 | 93,375 |
| Feb 02, 2024 | 9,660.00 | 9,920.00 | 9,660.00 | 9,820.00 | 9,820.00 | 114,826 |
| Feb 01, 2024 | 9,640.00 | 9,710.00 | 9,520.00 | 9,640.00 | 9,640.00 | 78,634 |
| Jan 31, 2024 | 9,810.00 | 9,810.00 | 9,600.00 | 9,640.00 | 9,640.00 | 52,240 |
| Jan 30, 2024 | 9,800.00 | 10,030.00 | 9,610.00 | 9,710.00 | 9,710.00 | 110,803 |
| Jan 29, 2024 | 9,810.00 | 9,920.00 | 9,700.00 | 9,780.00 | 9,780.00 | 89,906 |
| Jan 26, 2024 | 9,750.00 | 9,930.00 | 9,670.00 | 9,860.00 | 9,860.00 | 81,807 |
| Jan 25, 2024 | 9,570.00 | 9,830.00 | 9,540.00 | 9,750.00 | 9,750.00 | 97,054 |
| Jan 24, 2024 | 9,620.00 | 9,780.00 | 9,570.00 | 9,570.00 | 9,570.00 | 77,226 |
| Jan 23, 2024 | 9,700.00 | 9,760.00 | 9,530.00 | 9,650.00 | 9,650.00 | 85,582 |
| Jan 22, 2024 | 9,530.00 | 9,740.00 | 9,420.00 | 9,630.00 | 9,630.00 | 111,695 |
| Jan 19, 2024 | 9,410.00 | 9,780.00 | 9,400.00 | 9,430.00 | 9,430.00 | 126,476 |
| Jan 18, 2024 | 9,450.00 | 9,550.00 | 9,250.00 | 9,420.00 | 9,420.00 | 100,362 |
| Jan 17, 2024 | 9,810.00 | 9,850.00 | 9,410.00 | 9,450.00 | 9,450.00 | 127,131 |
| Jan 16, 2024 | 10,010.00 | 10,150.00 | 9,720.00 | 9,740.00 | 9,740.00 | 82,166 |
| Jan 15, 2024 | 10,010.00 | 10,080.00 | 9,840.00 | 10,010.00 | 10,010.00 | 70,634 |
| Jan 12, 2024 | 10,250.00 | 10,250.00 | 9,990.00 | 10,020.00 | 10,020.00 | 55,905 |
| Jan 11, 2024 | 10,160.00 | 10,340.00 | 10,110.00 | 10,200.00 | 10,200.00 | 58,783 |
| Jan 10, 2024 | 10,410.00 | 10,490.00 | 10,180.00 | 10,190.00 | 10,190.00 | 61,780 |
| Jan 09, 2024 | 10,280.00 | 10,580.00 | 10,280.00 | 10,400.00 | 10,400.00 | 109,765 |
| Jan 08, 2024 | 10,030.00 | 10,320.00 | 10,010.00 | 10,280.00 | 10,280.00 | 70,810 |
| Jan 05, 2024 | 10,210.00 | 10,370.00 | 10,060.00 | 10,080.00 | 10,080.00 | 81,057 |
| Jan 04, 2024 | 10,290.00 | 10,450.00 | 10,200.00 | 10,230.00 | 10,230.00 | 110,050 |
| Jan 03, 2024 | 10,480.00 | 10,480.00 | 10,300.00 | 10,370.00 | 10,370.00 | 67,920 |
| Jan 02, 2024 | 10,300.00 | 10,450.00 | 10,240.00 | 10,420.00 | 10,420.00 | 117,602 |
| Dec 28, 2023 | 10,050.00 | 11,210.00 | 10,050.00 | 10,300.00 | 10,300.00 | 869,846 |
| Dec 27, 2023 | 10,080.00 | 10,230.00 | 9,930.00 | 10,050.00 | 10,050.00 | 136,299 |
| Dec 27, 2023 | 90 Dividend | |||||
| Dec 26, 2023 | 10,060.00 | 10,420.00 | 9,900.00 | 10,170.00 | 10,080.00 | 279,775 |
| Dec 22, 2023 | 10,210.00 | 10,350.00 | 10,030.00 | 10,060.00 | 9,970.97 | 391,586 |
| Dec 21, 2023 | 9,710.00 | 10,680.00 | 9,680.00 | 10,640.00 | 10,545.84 | 934,420 |
| Dec 20, 2023 | 9,810.00 | 9,880.00 | 9,630.00 | 9,700.00 | 9,614.16 | 145,944 |
| Dec 19, 2023 | 9,800.00 | 9,930.00 | 9,800.00 | 9,800.00 | 9,713.27 | 49,573 |
| Dec 18, 2023 | 9,680.00 | 9,980.00 | 9,660.00 | 9,900.00 | 9,812.39 | 142,108 |
| Dec 15, 2023 | 9,800.00 | 9,800.00 | 9,590.00 | 9,610.00 | 9,524.96 | 93,909 |
| Dec 14, 2023 | 9,650.00 | 9,790.00 | 9,630.00 | 9,740.00 | 9,653.81 | 102,266 |
| Dec 13, 2023 | 9,630.00 | 9,780.00 | 9,590.00 | 9,630.00 | 9,544.78 | 48,527 |
| Dec 12, 2023 | 9,790.00 | 9,790.00 | 9,620.00 | 9,630.00 | 9,544.78 | 61,152 |
| Dec 11, 2023 | 9,870.00 | 9,870.00 | 9,650.00 | 9,730.00 | 9,643.89 | 86,213 |
| Dec 08, 2023 | 9,700.00 | 9,930.00 | 9,600.00 | 9,850.00 | 9,762.83 | 165,354 |
| Dec 07, 2023 | 9,560.00 | 9,660.00 | 9,420.00 | 9,570.00 | 9,485.31 | 126,771 |
| Dec 06, 2023 | 9,120.00 | 9,530.00 | 9,120.00 | 9,490.00 | 9,406.02 | 199,085 |
| Dec 05, 2023 | 9,150.00 | 9,220.00 | 9,050.00 | 9,110.00 | 9,029.38 | 97,981 |
| Dec 04, 2023 | 9,300.00 | 9,300.00 | 9,120.00 | 9,150.00 | 9,069.03 | 123,456 |
| Dec 01, 2023 | 9,220.00 | 9,360.00 | 9,180.00 | 9,250.00 | 9,168.14 | 114,627 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.