See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.48▲ 2.40%
← 038110.KQ stock page

Ecoplastic Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-242,380.002,440.002,365.002,435.002,386.0678,165
2025-01-232,425.002,430.002,370.002,370.002,322.36105,091
2025-01-222,460.002,480.002,430.002,430.002,381.16109,423
2025-01-212,520.002,525.002,440.002,460.002,410.55130,848
2025-01-202,525.002,535.002,465.002,520.002,469.35112,979
2025-01-172,505.002,540.002,470.002,525.002,474.25145,240
2025-01-162,570.002,570.002,510.002,520.002,469.35109,447
2025-01-152,550.002,560.002,505.002,550.002,498.74114,899
2025-01-142,490.002,550.002,470.002,545.002,493.84115,753
2025-01-132,525.002,540.002,475.002,490.002,439.95149,936
2025-01-102,475.002,545.002,460.002,500.002,449.75171,598
2025-01-092,430.002,545.002,415.002,480.002,430.15312,410
2025-01-082,415.002,450.002,380.002,435.002,386.06105,307
2025-01-072,390.002,430.002,390.002,415.002,366.4694,642
2025-01-062,375.002,425.002,360.002,410.002,361.56112,195
2025-01-032,305.002,385.002,305.002,375.002,327.26114,448
2025-01-022,270.002,310.002,260.002,305.002,258.6751,418
2024-12-302,295.002,350.002,255.002,290.002,243.9741,939
2024-12-272,340.002,365.002,200.002,290.002,243.97231,407
2024-12-262,415.002,430.002,350.002,350.002,243.9788,135
2024-12-242,385.002,440.002,385.002,410.002,301.2670,530
2024-12-232,365.002,415.002,365.002,400.002,291.7137,046
2024-12-202,415.002,425.002,330.002,360.002,253.5299,264
2024-12-192,430.002,440.002,395.002,400.002,291.7173,974
2024-12-182,425.002,470.002,420.002,465.002,353.7883,528
2024-12-172,465.002,475.002,410.002,420.002,310.8191,774
2024-12-162,470.002,490.002,425.002,465.002,353.78128,173
2024-12-132,375.002,440.002,375.002,430.002,320.36131,680
2024-12-122,400.002,440.002,350.002,400.002,291.71145,827
2024-12-112,310.002,420.002,310.002,415.002,306.04157,148
2024-12-102,130.002,350.002,130.002,345.002,239.20361,505
2024-12-092,205.002,210.002,120.002,125.002,029.12460,405
2024-12-062,320.002,370.002,210.002,285.002,181.90344,515
2024-12-052,675.002,690.002,360.002,360.002,253.52920,186
2024-12-042,295.002,640.002,295.002,590.002,473.141,356,763
2024-12-032,470.002,495.002,350.002,380.002,272.62277,556
2024-12-022,400.002,430.002,320.002,320.002,215.32266,944
2024-11-292,480.002,480.002,400.002,400.002,291.71340,693
2024-11-282,470.002,515.002,470.002,480.002,368.1073,009
2024-11-272,560.002,570.002,485.002,495.002,382.43125,723
2024-11-262,530.002,570.002,480.002,545.002,430.17159,072
2024-11-252,470.002,550.002,470.002,545.002,430.1797,124
2024-11-222,485.002,530.002,460.002,470.002,358.5693,436
2024-11-212,470.002,500.002,445.002,480.002,368.1087,708
2024-11-202,515.002,525.002,475.002,495.002,382.4375,296
2024-11-192,570.002,570.002,510.002,520.002,406.3087,403
2024-11-182,450.002,575.002,450.002,560.002,444.4991,492
2024-11-152,405.002,500.002,385.002,460.002,349.01225,372
2024-11-142,465.002,530.002,425.002,445.002,334.68132,027
2024-11-132,515.002,570.002,475.002,480.002,368.10190,573
2024-11-122,635.002,665.002,520.002,565.002,449.27272,207
2024-11-112,700.002,725.002,640.002,665.002,544.76134,008
2024-11-082,750.002,810.002,720.002,725.002,602.05104,914
2024-11-072,785.002,785.002,695.002,750.002,625.92133,187
2024-11-062,840.002,845.002,755.002,755.002,630.70109,785
2024-11-052,800.002,850.002,800.002,835.002,707.0933,901
2024-11-042,770.002,865.002,750.002,815.002,687.99117,527
2024-11-012,755.002,815.002,740.002,780.002,654.5778,442
2024-10-312,795.002,845.002,730.002,830.002,702.3191,333
2024-10-302,785.002,815.002,785.002,795.002,668.8958,567
← NewerPage 8 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2760.0000 KRW
2023-12-2760.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2020-12-2930.0000 KRW
2019-12-2730.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.