Ecopro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 92,199.98 | 95,599.98 | 92,099.98 | 92,899.98 | 91,078.41 | 802,037 |
| 2024-07-23 | 96,599.98 | 97,199.98 | 92,899.98 | 93,399.98 | 91,568.61 | 1,001,678 |
| 2024-07-22 | 99,899.98 | 99,999.98 | 94,999.98 | 95,399.98 | 93,529.39 | 1,113,250 |
| 2024-07-19 | 98,199.98 | 100,499.98 | 97,199.98 | 100,299.98 | 98,333.32 | 1,340,869 |
| 2024-07-18 | 93,999.98 | 100,699.98 | 93,399.98 | 98,199.98 | 96,274.49 | 2,326,269 |
| 2024-07-17 | 97,099.98 | 98,799.98 | 94,399.98 | 94,699.98 | 92,843.12 | 1,358,693 |
| 2024-07-16 | 101,499.98 | 102,199.98 | 96,999.98 | 97,399.98 | 95,490.18 | 1,580,565 |
| 2024-07-15 | 102,299.98 | 103,399.98 | 99,599.98 | 102,999.98 | 100,980.37 | 1,655,759 |
| 2024-07-12 | 97,799.98 | 101,399.98 | 97,699.98 | 101,399.98 | 99,411.75 | 1,346,095 |
| 2024-07-11 | 100,699.98 | 102,699.98 | 98,299.98 | 98,299.98 | 96,372.53 | 1,697,510 |
| 2024-07-10 | 102,999.98 | 103,999.98 | 99,099.98 | 99,899.98 | 97,941.16 | 1,337,107 |
| 2024-07-09 | 104,999.98 | 105,599.98 | 100,999.98 | 101,199.98 | 99,215.67 | 1,794,748 |
| 2024-07-08 | 97,399.98 | 107,699.98 | 97,099.98 | 104,399.98 | 102,352.92 | 4,441,720 |
| 2024-07-05 | 96,999.98 | 100,699.98 | 94,999.98 | 98,299.98 | 96,372.53 | 1,300,905 |
| 2024-07-04 | 99,499.98 | 103,799.98 | 96,999.98 | 96,999.98 | 95,098.02 | 2,694,144 |
| 2024-07-03 | 91,499.98 | 97,799.98 | 91,399.98 | 96,899.98 | 94,999.98 | 3,061,483 |
| 2024-07-02 | 93,099.98 | 93,399.98 | 89,699.98 | 89,999.98 | 88,235.28 | 724,886 |
| 2024-07-01 | 90,499.98 | 92,199.98 | 89,099.98 | 92,199.98 | 90,392.14 | 780,628 |
| 2024-06-28 | 89,599.98 | 92,299.98 | 88,699.98 | 90,099.98 | 88,333.32 | 1,006,855 |
| 2024-06-27 | 90,699.98 | 92,499.98 | 89,499.98 | 89,599.98 | 87,843.12 | 815,892 |
| 2024-06-26 | 91,499.98 | 91,999.98 | 89,299.98 | 89,499.98 | 87,745.08 | 787,301 |
| 2024-06-25 | 91,299.98 | 93,099.98 | 90,499.98 | 90,499.98 | 88,725.47 | 749,755 |
| 2024-06-24 | 92,199.98 | 92,699.98 | 90,999.98 | 91,299.98 | 89,509.79 | 836,238 |
| 2024-06-21 | 92,699.98 | 95,499.98 | 92,599.98 | 92,799.98 | 90,980.38 | 978,874 |
| 2024-06-20 | 95,999.98 | 96,999.98 | 93,999.98 | 94,099.98 | 92,254.89 | 839,324 |
| 2024-06-19 | 93,399.98 | 97,799.98 | 92,999.98 | 96,099.98 | 94,215.67 | 1,595,968 |
| 2024-06-18 | 98,499.98 | 99,199.98 | 94,099.98 | 94,099.98 | 92,254.89 | 1,391,804 |
| 2024-06-17 | 98,299.98 | 99,999.98 | 97,099.98 | 97,099.98 | 95,196.06 | 1,030,266 |
| 2024-06-14 | 101,699.98 | 102,199.98 | 99,099.98 | 99,399.98 | 97,450.96 | 1,289,627 |
| 2024-06-13 | 103,499.98 | 103,499.98 | 100,699.98 | 100,999.98 | 99,019.59 | 1,334,325 |
| 2024-06-12 | 102,099.98 | 104,099.98 | 100,099.98 | 101,299.98 | 99,313.71 | 984,549 |
| 2024-06-11 | 104,499.98 | 106,299.98 | 102,499.98 | 103,099.98 | 101,078.41 | 1,429,705 |
| 2024-06-10 | 107,999.98 | 107,999.98 | 102,099.98 | 103,699.98 | 101,666.65 | 2,208,041 |
| 2024-06-07 | 101,399.98 | 109,199.98 | 99,599.98 | 107,499.98 | 105,392.14 | 4,465,936 |
| 2024-06-05 | 96,399.98 | 101,899.98 | 96,299.98 | 100,599.98 | 98,627.43 | 2,406,464 |
| 2024-06-04 | 93,399.98 | 99,199.98 | 93,099.98 | 96,399.98 | 94,509.79 | 2,054,275 |
| 2024-06-03 | 93,799.98 | 96,399.98 | 92,399.98 | 93,299.98 | 91,470.57 | 1,109,539 |
| 2024-05-31 | 90,499.98 | 94,399.98 | 88,399.98 | 94,399.98 | 92,549.00 | 2,620,866 |
| 2024-05-30 | 88,999.98 | 93,199.98 | 88,999.98 | 90,099.98 | 88,333.32 | 1,390,119 |
| 2024-05-29 | 93,599.98 | 94,399.98 | 90,299.98 | 90,299.98 | 88,529.40 | 1,472,453 |
| 2024-05-28 | 97,599.98 | 98,399.98 | 94,699.98 | 94,699.98 | 92,843.12 | 1,053,653 |
| 2024-05-27 | 94,099.98 | 98,599.98 | 90,799.98 | 97,299.98 | 95,392.14 | 2,618,283 |
| 2024-05-24 | 95,399.98 | 96,099.98 | 93,799.98 | 93,999.98 | 92,156.85 | 1,108,651 |
| 2024-05-23 | 96,199.98 | 97,499.98 | 95,399.98 | 96,799.98 | 94,901.94 | 686,826 |
| 2024-05-22 | 97,599.98 | 98,799.98 | 95,999.98 | 97,199.98 | 95,294.10 | 872,507 |
| 2024-05-21 | 99,099.98 | 99,299.98 | 95,999.98 | 96,299.98 | 94,411.75 | 1,215,133 |
| 2024-05-20 | 100,599.98 | 101,199.98 | 98,999.98 | 99,699.98 | 97,745.08 | 762,868 |
| 2024-05-17 | 101,099.98 | 102,999.98 | 99,699.98 | 99,699.98 | 97,745.08 | 1,191,411 |
| 2024-05-16 | 98,599.98 | 100,999.98 | 97,399.98 | 100,799.98 | 98,823.51 | 1,469,459 |
| 2024-05-14 | 95,599.98 | 100,399.98 | 95,499.98 | 97,899.98 | 95,980.37 | 2,302,521 |
| 2024-05-13 | 98,299.98 | 98,699.98 | 94,999.98 | 94,999.98 | 93,137.24 | 1,342,883 |
| 2024-05-10 | 99,399.98 | 100,399.98 | 97,899.98 | 98,199.98 | 96,274.49 | 977,966 |
| 2024-05-09 | 100,799.98 | 100,799.98 | 98,999.98 | 98,999.98 | 97,058.81 | 1,044,672 |
| 2024-05-08 | 99,999.98 | 101,199.98 | 99,199.98 | 101,099.98 | 99,117.63 | 1,070,259 |
| 2024-05-07 | 101,399.98 | 102,299.98 | 99,699.98 | 100,499.98 | 98,529.39 | 1,286,320 |
| 2024-05-03 | 105,199.98 | 106,799.98 | 101,199.98 | 101,299.98 | 99,313.71 | 1,658,617 |
| 2024-05-02 | 104,999.98 | 106,199.98 | 103,999.98 | 104,099.98 | 102,058.81 | 802,829 |
| 2024-04-30 | 108,499.98 | 110,399.98 | 106,099.98 | 106,199.98 | 104,117.63 | 2,182,260 |
| 2024-04-29 | 104,999.98 | 106,699.98 | 103,099.98 | 105,999.98 | 103,921.55 | 1,773,990 |
| 2024-04-26 | 108,399.98 | 109,199.98 | 104,499.98 | 105,999.98 | 103,921.55 | 1,984,420 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 942.5743 KRW |
| 2019-12-27 | 924.0924 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.