Ecoplastic Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3,620.00 | 3,675.00 | 3,615.00 | 3,670.00 | 3,504.41 | 107,327 |
| 2024-07-26 | 3,670.00 | 3,670.00 | 3,540.00 | 3,615.00 | 3,451.89 | 98,844 |
| 2024-07-25 | 3,560.00 | 3,640.00 | 3,495.00 | 3,610.00 | 3,447.12 | 256,492 |
| 2024-07-24 | 3,615.00 | 3,670.00 | 3,610.00 | 3,610.00 | 3,447.12 | 125,380 |
| 2024-07-23 | 3,680.00 | 3,745.00 | 3,615.00 | 3,645.00 | 3,480.54 | 186,866 |
| 2024-07-22 | 3,720.00 | 3,760.00 | 3,625.00 | 3,680.00 | 3,513.96 | 300,053 |
| 2024-07-19 | 3,830.00 | 3,845.00 | 3,735.00 | 3,760.00 | 3,590.35 | 221,773 |
| 2024-07-18 | 3,900.00 | 3,925.00 | 3,815.00 | 3,850.00 | 3,676.29 | 250,496 |
| 2024-07-17 | 3,980.00 | 3,990.00 | 3,915.00 | 3,945.00 | 3,767.00 | 201,726 |
| 2024-07-16 | 3,970.00 | 4,015.00 | 3,945.00 | 3,970.00 | 3,790.88 | 138,393 |
| 2024-07-15 | 3,975.00 | 3,980.00 | 3,920.00 | 3,970.00 | 3,790.88 | 129,113 |
| 2024-07-12 | 3,960.00 | 4,010.00 | 3,930.00 | 3,955.00 | 3,776.55 | 131,635 |
| 2024-07-11 | 3,975.00 | 3,995.00 | 3,920.00 | 3,965.00 | 3,786.10 | 192,546 |
| 2024-07-10 | 3,965.00 | 3,985.00 | 3,920.00 | 3,970.00 | 3,790.88 | 186,105 |
| 2024-07-09 | 3,965.00 | 3,985.00 | 3,925.00 | 3,965.00 | 3,786.10 | 164,821 |
| 2024-07-08 | 3,880.00 | 3,980.00 | 3,880.00 | 3,965.00 | 3,786.10 | 145,413 |
| 2024-07-05 | 3,930.00 | 3,930.00 | 3,830.00 | 3,900.00 | 3,724.04 | 161,930 |
| 2024-07-04 | 3,920.00 | 3,975.00 | 3,850.00 | 3,910.00 | 3,733.58 | 183,291 |
| 2024-07-03 | 3,925.00 | 3,995.00 | 3,910.00 | 3,915.00 | 3,738.36 | 199,101 |
| 2024-07-02 | 4,080.00 | 4,080.00 | 3,920.00 | 3,930.00 | 3,752.68 | 432,039 |
| 2024-07-01 | 4,085.00 | 4,115.00 | 4,035.00 | 4,050.00 | 3,867.27 | 164,985 |
| 2024-06-28 | 4,115.00 | 4,150.00 | 4,075.00 | 4,090.00 | 3,905.46 | 287,276 |
| 2024-06-27 | 4,200.00 | 4,205.00 | 4,100.00 | 4,115.00 | 3,929.33 | 243,551 |
| 2024-06-26 | 4,255.00 | 4,255.00 | 4,180.00 | 4,180.00 | 3,991.40 | 175,104 |
| 2024-06-25 | 4,165.00 | 4,280.00 | 4,160.00 | 4,240.00 | 4,048.69 | 293,773 |
| 2024-06-24 | 4,205.00 | 4,245.00 | 4,135.00 | 4,150.00 | 3,962.76 | 302,742 |
| 2024-06-21 | 4,360.00 | 4,360.00 | 4,225.00 | 4,235.00 | 4,043.92 | 308,469 |
| 2024-06-20 | 4,445.00 | 4,455.00 | 4,360.00 | 4,360.00 | 4,163.28 | 233,483 |
| 2024-06-19 | 4,520.00 | 4,590.00 | 4,440.00 | 4,445.00 | 4,244.45 | 401,919 |
| 2024-06-18 | 4,595.00 | 4,605.00 | 4,530.00 | 4,545.00 | 4,339.93 | 356,220 |
| 2024-06-17 | 4,415.00 | 4,640.00 | 4,415.00 | 4,560.00 | 4,354.26 | 1,159,810 |
| 2024-06-14 | 4,390.00 | 4,460.00 | 4,350.00 | 4,400.00 | 4,201.48 | 373,007 |
| 2024-06-13 | 4,350.00 | 4,450.00 | 4,335.00 | 4,405.00 | 4,206.25 | 576,344 |
| 2024-06-12 | 4,240.00 | 4,390.00 | 4,205.00 | 4,310.00 | 4,115.54 | 535,606 |
| 2024-06-11 | 4,220.00 | 4,260.00 | 4,215.00 | 4,220.00 | 4,029.60 | 104,388 |
| 2024-06-10 | 4,225.00 | 4,250.00 | 4,200.00 | 4,220.00 | 4,029.60 | 105,723 |
| 2024-06-07 | 4,295.00 | 4,300.00 | 4,200.00 | 4,225.00 | 4,034.37 | 187,241 |
| 2024-06-05 | 4,200.00 | 4,350.00 | 4,180.00 | 4,255.00 | 4,063.02 | 217,487 |
| 2024-06-04 | 4,230.00 | 4,240.00 | 4,180.00 | 4,200.00 | 4,010.50 | 165,310 |
| 2024-06-03 | 4,130.00 | 4,290.00 | 4,130.00 | 4,230.00 | 4,039.15 | 263,872 |
| 2024-05-31 | 4,120.00 | 4,155.00 | 4,090.00 | 4,125.00 | 3,938.88 | 254,098 |
| 2024-05-30 | 4,190.00 | 4,220.00 | 4,105.00 | 4,120.00 | 3,934.11 | 241,808 |
| 2024-05-29 | 4,330.00 | 4,350.00 | 4,195.00 | 4,200.00 | 4,010.50 | 534,716 |
| 2024-05-28 | 4,385.00 | 4,440.00 | 4,350.00 | 4,360.00 | 4,163.28 | 239,931 |
| 2024-05-27 | 4,460.00 | 4,475.00 | 4,365.00 | 4,400.00 | 4,201.48 | 262,799 |
| 2024-05-24 | 4,480.00 | 4,520.00 | 4,420.00 | 4,430.00 | 4,230.12 | 217,204 |
| 2024-05-23 | 4,600.00 | 4,600.00 | 4,510.00 | 4,520.00 | 4,316.06 | 236,886 |
| 2024-05-22 | 4,520.00 | 4,585.00 | 4,445.00 | 4,575.00 | 4,368.58 | 444,472 |
| 2024-05-21 | 4,570.00 | 4,600.00 | 4,480.00 | 4,510.00 | 4,306.51 | 355,218 |
| 2024-05-20 | 4,605.00 | 4,715.00 | 4,500.00 | 4,590.00 | 4,382.90 | 938,537 |
| 2024-05-17 | 4,610.00 | 4,640.00 | 4,560.00 | 4,590.00 | 4,382.90 | 357,316 |
| 2024-05-16 | 4,605.00 | 4,625.00 | 4,570.00 | 4,575.00 | 4,368.58 | 317,741 |
| 2024-05-14 | 4,575.00 | 4,650.00 | 4,555.00 | 4,570.00 | 4,363.81 | 324,940 |
| 2024-05-13 | 4,585.00 | 4,640.00 | 4,550.00 | 4,600.00 | 4,392.45 | 375,511 |
| 2024-05-10 | 4,540.00 | 4,610.00 | 4,490.00 | 4,590.00 | 4,382.90 | 298,463 |
| 2024-05-09 | 4,565.00 | 4,575.00 | 4,520.00 | 4,535.00 | 4,330.38 | 127,486 |
| 2024-05-08 | 4,495.00 | 4,565.00 | 4,495.00 | 4,560.00 | 4,354.26 | 251,847 |
| 2024-05-07 | 4,540.00 | 4,565.00 | 4,485.00 | 4,545.00 | 4,339.93 | 174,031 |
| 2024-05-03 | 4,625.00 | 4,635.00 | 4,525.00 | 4,535.00 | 4,330.38 | 202,798 |
| 2024-05-02 | 4,600.00 | 4,625.00 | 4,565.00 | 4,615.00 | 4,406.77 | 196,138 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.