Ecopro Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	624,999.90	653,999.89	624,999.90	648,999.89	127,254.88	1,933,676
2024-01-10	632,999.89	638,999.89	619,999.90	619,999.90	121,568.61	1,046,326
2024-01-09	641,999.89	655,999.89	633,999.89	633,999.89	124,313.70	1,077,161
2024-01-08	656,999.89	657,999.89	636,999.89	638,999.89	125,294.10	1,180,543
2024-01-05	633,999.89	664,999.89	619,999.90	655,999.89	128,627.43	2,907,572
2024-01-04	605,999.90	642,999.89	605,999.90	633,999.89	124,313.70	1,794,813
2024-01-03	629,999.90	635,999.89	618,999.90	619,999.90	121,568.61	1,405,346
2024-01-02	647,999.89	659,999.89	636,999.89	637,999.89	125,098.02	1,274,771
2023-12-28	652,999.89	655,999.89	630,999.90	646,999.89	126,862.72	1,327,438
2023-12-27	643,999.89	664,999.89	634,999.89	642,999.89	126,078.41	2,259,540
2023-12-26	656,999.89	666,999.89	633,999.89	641,999.89	125,882.33	2,652,796
2023-12-22	701,999.88	704,999.88	665,999.89	667,999.89	130,980.37	2,100,145
2023-12-21	715,999.88	733,999.88	685,999.89	691,999.88	135,686.25	3,552,370
2023-12-20	740,999.88	741,999.88	717,999.88	726,999.88	142,549.00	2,078,638
2023-12-19	706,999.88	732,999.88	696,999.88	732,999.88	143,725.47	3,674,428
2023-12-18	672,999.89	718,999.88	660,999.89	696,999.88	136,666.64	5,979,256
2023-12-15	627,999.90	662,999.89	622,999.90	643,999.89	126,274.49	3,977,598
2023-12-14	646,999.89	648,999.89	602,999.90	609,999.90	119,607.82	3,267,474
2023-12-13	644,999.89	652,999.89	626,999.90	628,999.90	123,333.31	2,042,765
2023-12-12	662,999.89	669,999.89	652,999.89	659,999.89	129,411.74	1,213,810
2023-12-11	675,999.89	684,999.89	663,999.89	664,999.89	130,392.14	1,738,483
2023-12-08	639,999.89	671,999.89	633,999.89	666,999.89	130,784.29	2,338,340
2023-12-07	648,999.89	651,999.89	610,999.90	631,999.89	123,921.55	2,048,670
2023-12-06	659,999.89	669,999.89	640,999.89	640,999.89	125,686.25	1,995,340
2023-12-05	668,999.89	677,999.89	650,999.89	657,999.89	129,019.59	2,196,570
2023-12-04	702,999.88	714,999.88	662,999.89	666,999.89	130,784.29	8,042,400
2023-12-01	731,999.88	738,999.88	707,999.88	723,999.88	141,960.76	1,718,629
2023-11-30	726,999.88	747,999.88	717,999.88	747,999.88	146,666.64	1,912,301
2023-11-29	725,999.88	743,999.88	705,999.88	739,999.88	145,098.02	2,417,482
2023-11-28	692,999.88	736,999.88	691,999.88	710,999.88	139,411.74	2,300,141
2023-11-27	706,999.88	706,999.88	678,999.89	691,999.88	135,686.25	1,264,260
2023-11-24	704,999.88	709,999.88	692,999.88	694,999.88	136,274.49	896,040
2023-11-23	699,999.88	707,999.88	690,999.89	702,999.88	137,843.11	868,918
2023-11-22	711,999.88	721,999.88	692,999.88	699,999.88	137,254.88	1,671,449
2023-11-21	735,999.88	746,999.88	700,999.88	724,999.88	142,156.84	2,396,791
2023-11-20	669,999.89	737,999.88	665,999.89	727,999.88	142,745.07	3,196,482
2023-11-17	697,999.88	701,999.88	660,999.89	678,999.89	133,137.23	2,799,186
2023-11-16	729,999.88	759,999.87	703,999.88	710,999.88	139,411.74	1,961,144
2023-11-15	788,999.87	788,999.87	724,999.88	739,999.88	145,098.02	2,645,891
2023-11-14	701,999.88	747,999.88	695,999.88	728,999.88	142,941.15	2,920,801
2023-11-13	698,999.88	715,999.88	679,999.89	687,999.89	134,901.94	1,815,733
2023-11-10	702,999.88	709,999.88	684,999.89	684,999.89	134,313.70	2,297,214
2023-11-09	753,999.87	762,999.87	692,999.88	728,999.88	142,941.15	4,623,508
2023-11-08	820,999.86	842,999.86	736,999.88	736,999.88	144,509.78	5,391,680
2023-11-07	869,999.86	927,999.85	794,999.87	858,999.86	168,431.34	11,961,613
2023-11-06	731,999.88	827,999.86	711,999.88	827,999.86	162,352.91	5,880,765
2023-11-03	665,999.89	679,999.89	630,999.90	636,999.89	124,901.94	3,361,456
2023-11-02	615,999.90	648,999.89	606,999.90	648,999.89	127,254.88	2,750,971
2023-11-01	626,999.90	644,999.89	589,999.90	596,999.90	117,058.80	2,562,689
2023-10-31	665,999.89	666,999.89	611,999.90	619,999.90	121,568.61	2,380,436
2023-10-30	629,999.90	672,999.89	625,999.90	661,999.89	129,803.90	2,359,862
2023-10-27	627,999.90	651,999.89	609,999.90	634,999.89	124,509.78	3,273,599
2023-10-26	663,999.89	677,999.89	612,999.90	620,999.90	121,764.69	4,718,225
2023-10-25	756,999.87	757,999.87	689,999.89	689,999.89	135,294.10	2,207,617
2023-10-24	735,999.88	757,999.87	684,999.89	751,999.87	147,450.96	3,380,163
2023-10-23	740,999.88	761,999.87	723,999.88	729,999.88	143,137.23	2,170,137
2023-10-20	783,999.87	784,999.87	739,999.88	750,999.88	147,254.88	3,011,245
2023-10-19	799,999.87	809,999.87	790,999.87	797,999.87	156,470.56	1,333,564
2023-10-18	830,999.86	847,999.86	819,999.86	821,999.86	161,176.44	974,962
2023-10-17	848,999.86	869,999.86	829,999.86	829,999.86	162,745.07	1,736,729

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.