Ecopro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 114,299.98 | 115,399.98 | 105,799.98 | 108,099.98 | 105,980.37 | 6,164,288 |
| 2024-04-08 | 513,999.91 | 528,999.91 | 502,999.92 | 516,999.91 | 101,372.53 | 5,482,715 |
| 2024-04-05 | 560,999.91 | 572,999.90 | 547,999.91 | 549,999.91 | 107,843.12 | 1,821,827 |
| 2024-04-04 | 566,999.91 | 572,999.90 | 541,999.91 | 563,999.91 | 110,588.22 | 2,924,692 |
| 2024-04-03 | 585,999.90 | 594,999.90 | 564,999.91 | 565,999.91 | 110,980.37 | 4,436,011 |
| 2024-04-02 | 628,999.90 | 646,999.89 | 605,999.90 | 609,999.90 | 119,607.82 | 2,092,505 |
| 2024-04-01 | 626,999.90 | 656,999.89 | 626,999.90 | 633,999.89 | 124,313.70 | 1,151,978 |
| 2024-03-29 | 646,999.89 | 650,999.89 | 629,999.90 | 632,999.89 | 124,117.63 | 1,434,691 |
| 2024-03-28 | 679,999.89 | 679,999.89 | 654,999.89 | 657,999.89 | 129,019.59 | 1,525,961 |
| 2024-03-27 | 650,999.89 | 676,999.89 | 647,999.89 | 673,999.89 | 132,156.84 | 2,668,841 |
| 2024-03-26 | 648,999.89 | 648,999.89 | 636,999.89 | 644,999.89 | 126,470.57 | 1,060,341 |
| 2024-03-25 | 630,999.90 | 649,999.89 | 625,999.90 | 641,999.89 | 125,882.33 | 1,595,974 |
| 2024-03-22 | 615,999.90 | 644,999.89 | 612,999.90 | 627,999.90 | 123,137.23 | 1,559,075 |
| 2024-03-21 | 612,999.90 | 624,999.90 | 611,999.90 | 616,999.90 | 120,980.37 | 1,220,966 |
| 2024-03-20 | 610,999.90 | 619,999.90 | 604,999.90 | 606,999.90 | 119,019.59 | 603,351 |
| 2024-03-19 | 620,999.90 | 621,999.90 | 601,999.90 | 610,999.90 | 119,803.90 | 838,848 |
| 2024-03-18 | 599,999.90 | 616,999.90 | 599,999.90 | 614,999.90 | 120,588.22 | 901,104 |
| 2024-03-15 | 599,999.90 | 601,999.90 | 594,999.90 | 600,999.90 | 117,843.12 | 811,201 |
| 2024-03-14 | 606,999.90 | 608,999.90 | 596,999.90 | 608,999.90 | 119,411.74 | 874,747 |
| 2024-03-13 | 617,999.90 | 618,999.90 | 607,999.90 | 611,999.90 | 119,999.98 | 969,429 |
| 2024-03-12 | 588,999.90 | 619,999.90 | 587,999.90 | 614,999.90 | 120,588.22 | 1,849,276 |
| 2024-03-11 | 590,999.90 | 596,999.90 | 584,999.90 | 584,999.90 | 114,705.86 | 816,143 |
| 2024-03-08 | 600,999.90 | 606,999.90 | 585,999.90 | 590,999.90 | 115,882.33 | 1,290,489 |
| 2024-03-07 | 598,999.90 | 609,999.90 | 589,999.90 | 599,999.90 | 117,647.04 | 1,017,353 |
| 2024-03-06 | 595,999.90 | 612,999.90 | 591,999.90 | 597,999.90 | 117,254.88 | 1,127,151 |
| 2024-03-05 | 618,999.90 | 627,999.90 | 604,999.90 | 604,999.90 | 118,627.43 | 1,782,068 |
| 2024-03-04 | 623,999.90 | 636,999.89 | 611,999.90 | 632,999.89 | 124,117.63 | 2,162,227 |
| 2024-02-29 | 593,999.90 | 617,999.90 | 585,999.90 | 617,999.90 | 121,176.45 | 2,268,062 |
| 2024-02-28 | 598,999.90 | 618,999.90 | 584,999.90 | 587,999.90 | 115,294.10 | 3,650,570 |
| 2024-02-27 | 597,999.90 | 608,999.90 | 578,999.90 | 578,999.90 | 113,529.39 | 1,598,116 |
| 2024-02-26 | 584,999.90 | 603,999.90 | 583,999.90 | 589,999.90 | 115,686.26 | 1,038,605 |
| 2024-02-23 | 595,999.90 | 606,999.90 | 585,999.90 | 592,999.90 | 116,274.49 | 1,216,911 |
| 2024-02-22 | 599,999.90 | 604,999.90 | 590,999.90 | 595,999.90 | 116,862.73 | 1,070,174 |
| 2024-02-21 | 588,999.90 | 619,999.90 | 580,999.90 | 599,999.90 | 117,647.04 | 1,906,197 |
| 2024-02-20 | 592,999.90 | 606,999.90 | 573,999.90 | 599,999.90 | 117,647.04 | 2,911,325 |
| 2024-02-19 | 620,999.90 | 628,999.90 | 603,999.90 | 604,999.90 | 118,627.43 | 2,446,751 |
| 2024-02-16 | 659,999.89 | 662,999.89 | 631,999.89 | 639,999.89 | 125,490.18 | 2,129,572 |
| 2024-02-15 | 634,999.89 | 649,999.89 | 620,999.90 | 634,999.89 | 124,509.78 | 2,010,466 |
| 2024-02-14 | 619,999.90 | 632,999.89 | 594,999.90 | 621,999.90 | 121,960.76 | 3,535,825 |
| 2024-02-13 | 647,999.89 | 690,999.89 | 623,999.90 | 634,999.89 | 124,509.78 | 5,353,053 |
| 2024-02-08 | 596,999.90 | 655,999.89 | 584,999.90 | 647,999.89 | 127,058.80 | 6,450,083 |
| 2024-02-07 | 524,999.91 | 624,999.90 | 524,999.91 | 578,999.90 | 113,529.39 | 7,692,785 |
| 2024-02-06 | 529,999.91 | 531,999.91 | 504,999.92 | 508,999.92 | 99,803.91 | 2,146,886 |
| 2024-02-05 | 540,999.91 | 556,999.91 | 533,999.91 | 539,999.91 | 105,882.34 | 1,224,245 |
| 2024-02-02 | 539,999.91 | 554,999.91 | 520,999.91 | 548,999.91 | 107,647.04 | 1,899,307 |
| 2024-02-01 | 500,999.92 | 538,999.91 | 496,999.92 | 533,999.91 | 104,705.86 | 1,901,377 |
| 2024-01-31 | 505,999.92 | 519,999.91 | 499,999.92 | 501,999.92 | 98,431.36 | 1,040,533 |
| 2024-01-30 | 529,999.91 | 547,999.91 | 509,999.92 | 511,999.91 | 100,392.14 | 1,902,550 |
| 2024-01-29 | 544,999.91 | 545,999.91 | 517,999.91 | 520,999.91 | 102,156.85 | 2,282,082 |
| 2024-01-26 | 482,999.92 | 539,999.91 | 479,999.92 | 535,999.91 | 105,098.02 | 2,985,051 |
| 2024-01-25 | 500,999.92 | 500,999.92 | 481,999.92 | 490,499.92 | 96,176.45 | 1,855,681 |
| 2024-01-24 | 507,999.92 | 512,999.91 | 491,499.92 | 505,999.92 | 99,215.67 | 1,930,585 |
| 2024-01-23 | 503,999.92 | 524,999.91 | 499,999.92 | 507,999.92 | 99,607.83 | 2,267,139 |
| 2024-01-22 | 549,999.91 | 555,999.91 | 510,999.92 | 514,999.91 | 100,980.38 | 2,861,636 |
| 2024-01-19 | 590,999.90 | 595,999.90 | 549,999.91 | 555,999.91 | 109,019.59 | 2,767,107 |
| 2024-01-18 | 587,999.90 | 610,999.90 | 584,999.90 | 584,999.90 | 114,705.86 | 1,564,058 |
| 2024-01-17 | 609,999.90 | 612,999.90 | 594,999.90 | 594,999.90 | 116,666.65 | 1,604,537 |
| 2024-01-16 | 617,999.90 | 625,999.90 | 610,999.90 | 615,999.90 | 120,784.29 | 1,020,046 |
| 2024-01-15 | 621,999.90 | 637,999.89 | 616,999.90 | 622,999.90 | 122,156.84 | 1,030,654 |
| 2024-01-12 | 639,999.89 | 641,999.89 | 628,999.90 | 631,999.89 | 123,921.55 | 923,345 |
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.