Ecopro Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	795,999.87	841,999.86	784,999.87	834,999.86	163,725.46	2,225,339
2023-10-13	867,999.86	877,999.85	823,999.86	832,999.86	163,333.31	2,068,759
2023-10-12	852,999.86	892,999.85	846,999.86	872,999.85	171,176.44	2,046,829
2023-10-11	806,999.87	853,999.86	795,999.87	842,999.86	165,294.09	2,692,892
2023-10-10	843,999.86	845,999.86	777,999.87	785,999.87	154,117.62	2,776,854
2023-10-06	821,999.86	851,999.86	821,999.86	838,999.86	164,509.78	1,304,636
2023-10-05	848,999.86	861,999.86	822,999.86	824,999.86	161,764.68	1,983,207
2023-10-04	889,999.85	894,999.85	821,999.86	823,999.86	161,568.60	3,088,030
2023-09-27	879,999.85	913,999.85	871,999.85	900,999.85	176,666.64	1,758,592
2023-09-26	879,999.85	912,999.85	877,999.85	887,999.85	174,117.62	2,358,965
2023-09-25	967,999.84	984,999.84	879,999.85	879,999.85	172,548.99	3,337,415
2023-09-22	957,999.84	978,999.84	926,999.85	956,999.84	187,647.03	2,037,721
2023-09-21	943,999.84	991,999.84	940,999.84	970,999.84	190,392.13	3,038,616
2023-09-20	889,999.85	952,999.84	889,999.85	952,999.84	186,862.71	4,273,745
2023-09-19	895,999.85	904,999.85	879,999.85	889,999.85	174,509.77	1,534,519
2023-09-18	891,999.85	913,999.85	869,999.86	898,999.85	176,274.48	3,009,174
2023-09-15	905,999.85	913,999.85	880,999.85	889,999.85	174,509.77	4,845,674
2023-09-14	904,999.85	933,999.84	890,999.85	903,999.85	177,254.87	3,481,663
2023-09-13	922,999.85	944,999.84	897,999.85	898,999.85	176,274.48	4,127,349
2023-09-12	993,999.83	999,999.83	914,999.85	929,999.85	182,352.91	5,876,879
2023-09-11	1,025,999.83	1,026,999.83	979,999.84	979,999.84	192,156.83	2,396,914
2023-09-08	1,007,999.83	1,021,999.83	974,999.84	1,020,999.83	200,196.05	3,570,036
2023-09-07	1,039,999.83	1,061,999.82	996,999.83	1,005,999.83	197,254.87	4,060,218
2023-09-06	1,091,999.82	1,119,999.81	1,040,999.83	1,049,999.83	205,882.32	3,029,008
2023-09-05	1,112,999.81	1,117,999.81	1,058,999.82	1,077,999.82	211,372.51	4,154,782
2023-09-04	1,147,999.81	1,178,999.80	1,100,999.82	1,110,999.82	217,843.10	3,799,108
2023-09-01	1,233,999.79	1,233,999.79	1,178,999.80	1,178,999.80	231,176.43	3,211,736
2023-08-31	1,251,999.79	1,266,999.79	1,193,999.80	1,256,999.79	246,470.55	13,797,690
2023-08-30	1,246,999.79	1,262,999.79	1,224,999.80	1,247,999.79	244,705.84	3,041,176
2023-08-29	1,240,999.79	1,247,999.79	1,187,999.80	1,220,999.80	239,411.72	2,774,247
2023-08-28	1,274,999.79	1,274,999.79	1,241,999.79	1,254,999.79	246,078.39	2,219,536
2023-08-25	1,228,999.80	1,278,999.79	1,217,999.80	1,256,999.79	246,470.55	2,916,874
2023-08-24	1,251,999.79	1,270,999.79	1,229,999.80	1,258,999.79	246,862.70	3,546,765
2023-08-23	1,261,999.79	1,270,999.79	1,188,999.80	1,220,999.80	239,411.72	4,348,047
2023-08-22	1,214,999.80	1,274,999.79	1,206,999.80	1,260,999.79	247,254.86	6,152,590
2023-08-21	1,079,999.82	1,178,999.80	1,079,999.82	1,174,999.80	230,392.12	3,865,025
2023-08-18	1,116,999.81	1,129,999.81	1,058,999.82	1,075,999.82	210,980.36	3,382,652
2023-08-17	1,032,999.83	1,116,999.81	1,014,999.83	1,113,999.81	218,431.34	5,897,172
2023-08-16	1,082,999.82	1,115,999.81	1,022,999.83	1,022,999.83	200,588.20	3,591,053
2023-08-14	1,109,999.82	1,135,999.81	1,046,999.83	1,092,999.82	214,313.69	4,055,138
2023-08-11	1,190,999.80	1,194,999.80	1,119,999.81	1,136,999.81	222,941.14	4,518,570
2023-08-10	1,130,999.81	1,186,999.80	1,115,999.81	1,165,999.81	228,627.41	3,870,635
2023-08-09	1,070,999.82	1,176,999.80	1,058,999.82	1,126,999.81	220,980.36	4,742,394
2023-08-08	1,054,999.82	1,104,999.82	1,017,999.83	1,076,999.82	211,176.44	5,315,267
2023-08-07	1,142,999.81	1,166,999.81	1,020,999.83	1,065,999.82	209,019.57	6,543,638
2023-08-04	1,206,999.80	1,234,999.79	1,166,999.81	1,173,999.80	230,196.04	3,609,602
2023-08-03	1,154,999.81	1,206,999.80	1,103,999.82	1,206,999.80	236,666.63	6,606,760
2023-08-02	1,163,999.81	1,226,999.80	1,117,999.81	1,117,999.81	219,215.65	5,449,733
2023-08-01	1,274,999.79	1,290,999.79	1,164,999.81	1,207,999.80	236,862.71	8,364,068
2023-07-31	1,135,999.81	1,223,999.80	1,124,999.81	1,206,999.80	236,666.63	6,789,458
2023-07-28	955,999.84	1,110,999.82	934,999.84	1,103,999.82	216,470.55	10,496,511
2023-07-27	1,199,999.80	1,199,999.80	960,999.84	984,999.84	193,137.22	14,521,595
2023-07-26	1,302,999.78	1,538,999.74	1,135,999.81	1,227,999.80	240,784.27	15,384,892
2023-07-25	1,147,999.81	1,320,999.78	1,119,999.81	1,292,999.78	253,529.37	10,579,681
2023-07-24	1,150,999.81	1,178,999.80	1,127,999.81	1,160,999.81	227,647.02	6,212,056
2023-07-21	1,035,999.83	1,189,999.80	1,034,999.83	1,142,999.81	224,117.61	6,916,871
2023-07-20	1,088,999.82	1,103,999.82	1,065,999.82	1,082,999.82	212,352.91	2,781,551
2023-07-19	1,102,999.82	1,125,999.81	1,080,999.82	1,116,999.81	219,019.57	3,742,988
2023-07-18	1,017,999.83	1,147,999.81	1,004,999.83	1,117,999.81	219,215.65	8,165,917
2023-07-17	1,002,999.83	1,014,999.83	984,999.84	998,999.83	195,882.32	3,430,679

← NewerPage 13 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.