Ecoplastic Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4,635.00 | 4,645.00 | 4,580.00 | 4,615.00 | 4,406.77 | 190,387 |
| 2024-04-29 | 4,525.00 | 4,615.00 | 4,505.00 | 4,610.00 | 4,402.00 | 267,368 |
| 2024-04-26 | 4,530.00 | 4,555.00 | 4,440.00 | 4,505.00 | 4,301.74 | 209,135 |
| 2024-04-25 | 4,535.00 | 4,590.00 | 4,490.00 | 4,500.00 | 4,296.96 | 200,987 |
| 2024-04-24 | 4,590.00 | 4,595.00 | 4,535.00 | 4,545.00 | 4,339.93 | 203,788 |
| 2024-04-23 | 4,585.00 | 4,615.00 | 4,530.00 | 4,545.00 | 4,339.93 | 236,413 |
| 2024-04-22 | 4,520.00 | 4,660.00 | 4,510.00 | 4,580.00 | 4,373.35 | 403,967 |
| 2024-04-19 | 4,655.00 | 4,745.00 | 4,440.00 | 4,550.00 | 4,344.71 | 730,684 |
| 2024-04-18 | 4,605.00 | 4,680.00 | 4,520.00 | 4,655.00 | 4,444.97 | 766,233 |
| 2024-04-17 | 4,330.00 | 4,710.00 | 4,305.00 | 4,700.00 | 4,487.94 | 1,930,733 |
| 2024-04-16 | 4,405.00 | 4,420.00 | 4,315.00 | 4,320.00 | 4,125.09 | 282,769 |
| 2024-04-15 | 4,365.00 | 4,460.00 | 4,310.00 | 4,455.00 | 4,253.99 | 243,286 |
| 2024-04-12 | 4,480.00 | 4,500.00 | 4,450.00 | 4,450.00 | 4,249.22 | 153,748 |
| 2024-04-11 | 4,355.00 | 4,490.00 | 4,320.00 | 4,475.00 | 4,273.09 | 154,993 |
| 2024-04-09 | 4,400.00 | 4,515.00 | 4,395.00 | 4,425.00 | 4,225.35 | 222,504 |
| 2024-04-08 | 4,345.00 | 4,440.00 | 4,280.00 | 4,395.00 | 4,196.70 | 336,375 |
| 2024-04-05 | 4,355.00 | 4,425.00 | 4,290.00 | 4,345.00 | 4,148.96 | 259,154 |
| 2024-04-04 | 4,445.00 | 4,470.00 | 4,350.00 | 4,400.00 | 4,201.48 | 380,418 |
| 2024-04-03 | 4,430.00 | 4,495.00 | 4,420.00 | 4,440.00 | 4,239.67 | 292,307 |
| 2024-04-02 | 4,535.00 | 4,625.00 | 4,475.00 | 4,500.00 | 4,296.96 | 424,172 |
| 2024-04-01 | 4,520.00 | 4,580.00 | 4,500.00 | 4,535.00 | 4,330.38 | 284,488 |
| 2024-03-29 | 4,550.00 | 4,595.00 | 4,495.00 | 4,510.00 | 4,306.51 | 500,874 |
| 2024-03-28 | 4,670.00 | 4,690.00 | 4,545.00 | 4,575.00 | 4,368.58 | 596,686 |
| 2024-03-27 | 4,710.00 | 4,735.00 | 4,640.00 | 4,665.00 | 4,454.52 | 355,221 |
| 2024-03-26 | 4,680.00 | 4,770.00 | 4,670.00 | 4,710.00 | 4,497.49 | 318,991 |
| 2024-03-25 | 4,760.00 | 4,760.00 | 4,630.00 | 4,695.00 | 4,483.17 | 393,229 |
| 2024-03-22 | 4,790.00 | 4,795.00 | 4,740.00 | 4,760.00 | 4,545.23 | 405,098 |
| 2024-03-21 | 4,760.00 | 4,840.00 | 4,760.00 | 4,790.00 | 4,573.88 | 417,671 |
| 2024-03-20 | 4,760.00 | 4,825.00 | 4,720.00 | 4,730.00 | 4,516.59 | 456,266 |
| 2024-03-19 | 4,880.00 | 4,890.00 | 4,700.00 | 4,750.00 | 4,535.68 | 810,348 |
| 2024-03-18 | 4,895.00 | 4,945.00 | 4,860.00 | 4,890.00 | 4,669.37 | 449,017 |
| 2024-03-15 | 4,915.00 | 4,980.00 | 4,830.00 | 4,890.00 | 4,669.37 | 685,992 |
| 2024-03-14 | 5,080.00 | 5,090.00 | 4,850.00 | 4,975.00 | 4,750.53 | 1,310,688 |
| 2024-03-13 | 5,280.00 | 5,430.00 | 4,820.00 | 5,040.00 | 4,812.60 | 2,443,146 |
| 2024-03-12 | 5,380.00 | 5,460.00 | 5,240.00 | 5,280.00 | 5,041.77 | 853,690 |
| 2024-03-11 | 5,390.00 | 5,410.00 | 5,260.00 | 5,390.00 | 5,146.81 | 848,022 |
| 2024-03-08 | 5,250.00 | 5,540.00 | 5,240.00 | 5,470.00 | 5,223.20 | 2,305,484 |
| 2024-03-07 | 5,330.00 | 5,360.00 | 5,210.00 | 5,250.00 | 5,013.12 | 584,992 |
| 2024-03-06 | 5,200.00 | 5,320.00 | 5,160.00 | 5,320.00 | 5,079.97 | 516,813 |
| 2024-03-05 | 5,170.00 | 5,380.00 | 5,020.00 | 5,250.00 | 5,013.12 | 693,398 |
| 2024-03-04 | 5,430.00 | 5,450.00 | 5,240.00 | 5,260.00 | 5,022.67 | 1,410,597 |
| 2024-02-29 | 5,290.00 | 5,460.00 | 5,200.00 | 5,420.00 | 5,175.45 | 1,734,811 |
| 2024-02-28 | 5,100.00 | 5,390.00 | 5,100.00 | 5,290.00 | 5,051.32 | 1,576,168 |
| 2024-02-27 | 5,240.00 | 5,310.00 | 5,060.00 | 5,100.00 | 4,869.89 | 846,545 |
| 2024-02-26 | 5,050.00 | 5,230.00 | 4,935.00 | 5,220.00 | 4,984.48 | 1,315,622 |
| 2024-02-23 | 5,100.00 | 5,100.00 | 4,915.00 | 5,050.00 | 4,822.15 | 640,029 |
| 2024-02-22 | 5,100.00 | 5,110.00 | 5,000.00 | 5,040.00 | 4,812.60 | 418,833 |
| 2024-02-21 | 5,110.00 | 5,150.00 | 5,000.00 | 5,050.00 | 4,822.15 | 660,089 |
| 2024-02-20 | 5,240.00 | 5,260.00 | 5,080.00 | 5,120.00 | 4,888.99 | 604,822 |
| 2024-02-19 | 5,250.00 | 5,300.00 | 5,160.00 | 5,260.00 | 5,022.67 | 957,961 |
| 2024-02-16 | 5,150.00 | 5,230.00 | 5,030.00 | 5,200.00 | 4,965.38 | 826,791 |
| 2024-02-15 | 5,240.00 | 5,250.00 | 5,070.00 | 5,130.00 | 4,898.54 | 851,790 |
| 2024-02-14 | 5,120.00 | 5,270.00 | 5,090.00 | 5,210.00 | 4,974.93 | 1,099,743 |
| 2024-02-13 | 5,130.00 | 5,270.00 | 5,070.00 | 5,200.00 | 4,965.38 | 1,472,916 |
| 2024-02-08 | 5,170.00 | 5,210.00 | 5,040.00 | 5,110.00 | 4,879.44 | 1,370,882 |
| 2024-02-07 | 5,120.00 | 5,450.00 | 5,120.00 | 5,230.00 | 4,994.03 | 4,511,267 |
| 2024-02-06 | 5,680.00 | 5,750.00 | 5,020.00 | 5,030.00 | 4,803.05 | 9,863,639 |
| 2024-02-05 | 5,600.00 | 5,610.00 | 5,190.00 | 5,320.00 | 5,079.97 | 5,512,261 |
| 2024-02-02 | 4,730.00 | 5,570.00 | 4,720.00 | 5,510.00 | 5,261.39 | 14,517,230 |
| 2024-02-01 | 4,465.00 | 4,675.00 | 4,430.00 | 4,660.00 | 4,449.74 | 888,089 |
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.