Stock listing
KRX:159910 EcoGlow Co., Ltd. (에코글로우) 주가
Follow EcoGlow Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:159910
₩3,350.00 KRW +50.00 (+1.5%)
Delayed at least 15 minutes · 9:07 AM GMT+9, Nov 4, 2026
- Day range so far
- ₩3,265.00 – ₩3,360.00 KRWDelayed at least 15 minutes · 9:07 AM GMT+9, Nov 4, 2026
- Volume
- 1,322 sharesDelayed at least 15 minutes · 9:07 AM GMT+9, Nov 4, 2026
- Market cap
- ₩34.90B KRWDelayed at least 15 minutes · 9:07 AM GMT+9, Nov 4, 2026 · price × 10.42M shares outstanding
- 52-week range
- ₩2,335.00 – ₩5,750.00 KRWLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ₩35.46M KRWMedian day 5,333 shares · last 3 months, Aug 4, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 3, 2026 · KRX:159910 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,300.00 | +25.00 | +0.8% | ₩3,260.00 | ₩3,330.00 | ₩3,120.00 | 14,871 | |
| ₩3,275.00 | 0.00 | 0.0% | ₩3,200.00 | ₩3,290.00 | ₩3,015.00 | 44,635 | |
| ₩3,275.00 | +100.00 | +3.1% | ₩3,175.00 | ₩3,275.00 | ₩3,070.00 | 98,630 | |
| ₩3,175.00 | +155.00 | +5.1% | ₩3,020.00 | ₩3,200.00 | ₩2,900.00 | 40,680 | |
| ₩3,020.00 | -30.00 | -1.0% | ₩3,280.00 | ₩3,280.00 | ₩2,800.00 | 47,337 | |
| ₩3,050.00 | +165.00 | +5.7% | ₩2,945.00 | ₩3,050.00 | ₩2,875.00 | 2,627 | |
| ₩2,885.00 | -70.00 | -2.4% | ₩2,910.00 | ₩3,000.00 | ₩2,830.00 | 1,903 | |
| ₩2,955.00 | -5.00 | -0.2% | ₩3,000.00 | ₩3,000.00 | ₩2,815.00 | 3,755 | |
| ₩2,960.00 | +15.00 | +0.5% | ₩3,235.00 | ₩3,235.00 | ₩2,855.00 | 3,998 | |
| ₩2,945.00 | -65.00 | -2.2% | ₩2,955.00 | ₩3,020.00 | ₩2,805.00 | 6,428 | |
| ₩3,010.00 | +15.00 | +0.5% | ₩3,000.00 | ₩3,010.00 | ₩2,835.00 | 4,567 | |
| ₩2,995.00 | +50.00 | +1.7% | ₩2,945.00 | ₩3,005.00 | ₩2,780.00 | 30,186 | |
| ₩2,945.00 | +60.00 | +2.1% | ₩2,900.00 | ₩3,070.00 | ₩2,835.00 | 5,212 | |
| ₩2,885.00 | -35.00 | -1.2% | ₩2,920.00 | ₩2,920.00 | ₩2,840.00 | 1,667 | |
| ₩2,920.00 | -10.00 | -0.3% | ₩2,830.00 | ₩2,995.00 | ₩2,830.00 | 2,806 | |
| ₩2,930.00 | -50.00 | -1.7% | ₩2,950.00 | ₩2,960.00 | ₩2,870.00 | 6,842 | |
| ₩2,980.00 | -60.00 | -2.0% | ₩3,035.00 | ₩3,050.00 | ₩2,940.00 | 2,501 | |
| ₩3,040.00 | -25.00 | -0.8% | ₩3,075.00 | ₩3,075.00 | ₩2,970.00 | 14,032 | |
| ₩3,065.00 | -5.00 | -0.2% | ₩3,070.00 | ₩3,090.00 | ₩2,975.00 | 24,347 | |
| ₩3,070.00 | -85.00 | -2.7% | ₩3,125.00 | ₩3,130.00 | ₩3,020.00 | 1,803 | |
| ₩3,155.00 | +15.00 | +0.5% | ₩3,140.00 | ₩3,155.00 | ₩2,945.00 | 14,992 | |
| ₩3,140.00 | +160.00 | +5.4% | ₩2,960.00 | ₩3,150.00 | ₩2,875.00 | 6,382 | |
| ₩2,980.00 | 0.00 | 0.0% | ₩2,955.00 | ₩2,990.00 | ₩2,860.00 | 8,991 | |
| ₩2,980.00 | +5.00 | +0.2% | ₩2,945.00 | ₩3,140.00 | ₩2,925.00 | 1,501 | |
| ₩2,975.00 | -45.00 | -1.5% | ₩3,010.00 | ₩3,015.00 | ₩2,915.00 | 6,898 | |
| ₩3,020.00 | -100.00 | -3.2% | ₩3,115.00 | ₩3,115.00 | ₩2,925.00 | 14,532 | |
| ₩3,120.00 | +60.00 | +2.0% | ₩3,085.00 | ₩3,130.00 | ₩3,020.00 | 11,126 | |
| ₩3,060.00 | 0.00 | 0.0% | ₩3,065.00 | ₩3,065.00 | ₩3,015.00 | 3,082 | |
| ₩3,060.00 | -50.00 | -1.6% | ₩3,125.00 | ₩3,150.00 | ₩3,010.00 | 4,437 | |
| ₩3,110.00 | -45.00 | -1.4% | ₩3,100.00 | ₩3,150.00 | ₩3,100.00 | 1,795 | |
| ₩3,155.00 | +5.00 | +0.2% | ₩3,150.00 | ₩3,200.00 | ₩3,055.00 | 879 | |
| ₩3,150.00 | +5.00 | +0.2% | ₩3,145.00 | ₩3,190.00 | ₩3,100.00 | 11,481 | |
| ₩3,145.00 | +10.00 | +0.3% | ₩3,135.00 | ₩3,155.00 | ₩3,095.00 | 469 | |
| ₩3,135.00 | -65.00 | -2.0% | ₩3,200.00 | ₩3,200.00 | ₩3,085.00 | 4,958 | |
| ₩3,200.00 | +50.00 | +1.6% | ₩3,125.00 | ₩3,200.00 | ₩3,110.00 | 8,316 | |
| ₩3,150.00 | -20.00 | -0.6% | ₩3,170.00 | ₩3,195.00 | ₩3,050.00 | 2,740 | |
| ₩3,170.00 | -30.00 | -0.9% | ₩3,200.00 | ₩3,200.00 | ₩3,160.00 | 1,683 | |
| ₩3,200.00 | +15.00 | +0.5% | ₩3,160.00 | ₩3,200.00 | ₩3,135.00 | 3,761 | |
| ₩3,185.00 | -10.00 | -0.3% | ₩3,195.00 | ₩3,200.00 | ₩3,155.00 | 353 | |
| ₩3,195.00 | +15.00 | +0.5% | ₩3,200.00 | ₩3,200.00 | ₩3,015.00 | 9,879 | |
| ₩3,180.00 | -20.00 | -0.6% | ₩3,220.00 | ₩3,245.00 | ₩3,145.00 | 26,836 | |
| ₩3,200.00 | +25.00 | +0.8% | ₩3,175.00 | ₩3,200.00 | ₩3,160.00 | 3,272 | |
| ₩3,175.00 | -15.00 | -0.5% | ₩3,200.00 | ₩3,200.00 | ₩3,135.00 | 1,543 | |
| ₩3,190.00 | -80.00 | -2.4% | ₩3,260.00 | ₩3,260.00 | ₩3,180.00 | 1,885 | |
| ₩3,270.00 | 0.00 | 0.0% | ₩3,265.00 | ₩3,305.00 | ₩3,140.00 | 41,756 | |
| ₩3,270.00 | +105.00 | +3.3% | ₩3,165.00 | ₩3,270.00 | ₩3,085.00 | 8,048 | |
| ₩3,165.00 | -15.00 | -0.5% | ₩3,155.00 | ₩3,165.00 | ₩3,100.00 | 1,697 | |
| ₩3,180.00 | +45.00 | +1.4% | ₩3,135.00 | ₩3,180.00 | ₩3,070.00 | 6,355 | |
| ₩3,135.00 | -25.00 | -0.8% | ₩3,155.00 | ₩3,160.00 | ₩3,100.00 | 981 | |
| ₩3,160.00 | -35.00 | -1.1% | ₩3,105.00 | ₩3,165.00 | ₩3,105.00 | 2,911 | |
| ₩3,195.00 | +25.00 | +0.8% | ₩3,140.00 | ₩3,200.00 | ₩3,035.00 | 6,190 | |
| ₩3,170.00 | -5.00 | -0.2% | ₩3,175.00 | ₩3,190.00 | ₩3,150.00 | 5,333 | |
| ₩3,175.00 | -30.00 | -0.9% | ₩3,195.00 | ₩3,205.00 | ₩3,170.00 | 9,734 | |
| ₩3,205.00 | -75.00 | -2.3% | ₩3,255.00 | ₩3,255.00 | ₩3,170.00 | 7,669 | |
| ₩3,280.00 | +60.00 | +1.9% | ₩3,220.00 | ₩3,280.00 | ₩3,155.00 | 22,889 | |
| ₩3,220.00 | -120.00 | -3.6% | ₩3,335.00 | ₩3,335.00 | ₩3,200.00 | 5,643 | |
| ₩3,340.00 | +140.00 | +4.4% | ₩3,385.00 | ₩3,385.00 | ₩3,125.00 | 32,780 | |
| ₩3,200.00 | +65.00 | +2.1% | ₩3,150.00 | ₩3,200.00 | ₩3,095.00 | 7,400 | |
| ₩3,135.00 | -30.00 | -0.9% | ₩3,155.00 | ₩3,175.00 | ₩3,100.00 | 3,477 | |
| ₩3,165.00 | 0.00 | 0.0% | ₩3,160.00 | ₩3,185.00 | ₩3,120.00 | 4,187 | |
| ₩3,165.00 | -15.00 | -0.5% | ₩3,150.00 | ₩3,200.00 | ₩3,145.00 | 5,289 |
- Ticker
- KRX:159910
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about EcoGlow Co., Ltd.