Ecopro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-14 | 966,999.84 | 988,999.84 | 951,999.84 | 987,999.84 | 193,725.46 | 3,423,340 |
| 2023-07-13 | 907,999.85 | 993,999.83 | 882,999.85 | 955,999.84 | 187,450.95 | 7,336,132 |
| 2023-07-12 | 969,999.84 | 981,999.84 | 908,999.85 | 919,999.85 | 180,392.13 | 5,714,811 |
| 2023-07-11 | 973,999.84 | 997,999.83 | 957,999.84 | 975,999.84 | 191,372.52 | 3,664,121 |
| 2023-07-10 | 993,999.83 | 1,014,999.83 | 940,999.84 | 964,999.84 | 189,215.65 | 5,640,575 |
| 2023-07-07 | 939,999.84 | 979,999.84 | 936,999.84 | 979,999.84 | 192,156.83 | 4,441,647 |
| 2023-07-06 | 945,999.84 | 981,999.84 | 923,999.85 | 940,999.84 | 184,509.77 | 6,113,840 |
| 2023-07-05 | 893,999.85 | 957,999.84 | 882,999.85 | 942,999.84 | 184,901.93 | 8,364,333 |
| 2023-07-04 | 916,999.85 | 933,999.84 | 844,999.86 | 885,999.85 | 173,725.46 | 9,579,979 |
| 2023-07-03 | 771,999.87 | 918,999.85 | 768,999.87 | 907,999.85 | 178,039.19 | 15,061,144 |
| 2023-06-30 | 725,999.88 | 759,999.87 | 714,999.88 | 753,999.87 | 147,843.11 | 3,410,116 |
| 2023-06-29 | 704,999.88 | 734,999.88 | 695,999.88 | 713,999.88 | 139,999.98 | 3,191,489 |
| 2023-06-28 | 746,999.88 | 751,999.87 | 698,999.88 | 699,999.88 | 137,254.88 | 3,308,926 |
| 2023-06-27 | 755,999.87 | 759,999.87 | 711,999.88 | 737,999.88 | 144,705.86 | 4,145,944 |
| 2023-06-26 | 758,999.87 | 776,999.87 | 757,999.87 | 760,999.87 | 149,215.66 | 1,880,722 |
| 2023-06-23 | 769,999.87 | 771,999.87 | 757,999.87 | 757,999.87 | 148,627.43 | 1,673,683 |
| 2023-06-22 | 747,999.88 | 775,999.87 | 740,999.88 | 761,999.87 | 149,411.74 | 3,415,083 |
| 2023-06-21 | 770,999.87 | 788,999.87 | 757,999.87 | 761,999.87 | 149,411.74 | 3,734,343 |
| 2023-06-20 | 758,999.87 | 798,999.87 | 752,999.87 | 764,999.87 | 149,999.98 | 4,849,984 |
| 2023-06-19 | 742,999.88 | 781,999.87 | 730,999.88 | 771,999.87 | 151,372.52 | 6,167,880 |
| 2023-06-16 | 716,999.88 | 741,999.88 | 683,999.89 | 739,999.88 | 145,098.02 | 4,617,780 |
| 2023-06-15 | 698,999.88 | 721,999.88 | 679,999.89 | 709,999.88 | 139,215.66 | 7,112,216 |
| 2023-06-14 | 751,999.87 | 789,999.87 | 655,999.89 | 666,999.89 | 130,784.29 | 12,714,062 |
| 2023-06-13 | 708,999.88 | 752,999.87 | 696,999.88 | 748,999.88 | 146,862.72 | 7,408,649 |
| 2023-06-12 | 676,999.89 | 697,999.88 | 672,999.89 | 691,999.88 | 135,686.25 | 3,644,955 |
| 2023-06-09 | 687,999.89 | 699,999.88 | 664,999.89 | 669,999.89 | 131,372.53 | 5,994,158 |
| 2023-06-08 | 654,999.89 | 688,999.89 | 650,999.89 | 657,999.89 | 129,019.59 | 6,721,939 |
| 2023-06-07 | 569,999.91 | 661,999.89 | 568,999.91 | 661,999.89 | 129,803.90 | 9,079,149 |
| 2023-06-05 | 571,999.90 | 573,999.90 | 560,999.91 | 565,999.91 | 110,980.37 | 1,791,482 |
| 2023-06-02 | 560,999.91 | 578,999.90 | 556,999.91 | 566,999.91 | 111,176.45 | 2,548,190 |
| 2023-06-01 | 567,999.91 | 569,999.91 | 554,999.91 | 561,999.91 | 110,196.06 | 1,610,682 |
| 2023-05-31 | 545,999.91 | 569,999.91 | 545,999.91 | 562,999.91 | 110,392.14 | 3,292,882 |
| 2023-05-30 | 547,999.91 | 549,999.91 | 524,999.91 | 545,999.91 | 107,058.81 | 2,874,774 |
| 2023-05-26 | 548,999.91 | 558,999.91 | 530,999.91 | 541,999.91 | 106,274.49 | 2,761,533 |
| 2023-05-25 | 557,999.91 | 569,999.91 | 544,999.91 | 546,999.91 | 107,254.88 | 2,420,970 |
| 2023-05-24 | 578,999.90 | 580,999.90 | 560,999.91 | 566,999.91 | 111,176.45 | 2,132,545 |
| 2023-05-23 | 570,999.91 | 592,999.90 | 565,999.91 | 569,999.91 | 111,764.69 | 3,854,632 |
| 2023-05-22 | 524,999.91 | 567,999.91 | 513,999.91 | 566,999.91 | 111,176.45 | 4,262,979 |
| 2023-05-19 | 561,999.91 | 563,999.91 | 530,999.91 | 531,999.91 | 104,313.71 | 4,030,138 |
| 2023-05-18 | 579,999.90 | 588,999.90 | 557,999.91 | 564,999.91 | 110,784.30 | 3,108,563 |
| 2023-05-17 | 540,999.91 | 578,999.90 | 536,999.91 | 567,999.91 | 111,372.53 | 4,059,162 |
| 2023-05-16 | 532,999.91 | 560,999.91 | 521,999.91 | 550,999.91 | 108,039.20 | 7,457,588 |
| 2023-05-15 | 535,999.91 | 538,999.91 | 498,999.92 | 520,999.91 | 102,156.85 | 8,530,297 |
| 2023-05-12 | 536,999.91 | 559,999.91 | 529,999.91 | 543,999.91 | 106,666.65 | 7,079,495 |
| 2023-05-11 | 603,999.90 | 621,999.90 | 543,999.91 | 549,999.91 | 107,843.12 | 9,129,925 |
| 2023-05-10 | 622,999.90 | 628,999.90 | 588,999.90 | 589,999.90 | 115,686.26 | 5,064,872 |
| 2023-05-09 | 630,999.90 | 642,999.89 | 599,999.90 | 622,999.90 | 122,156.84 | 6,656,491 |
| 2023-05-08 | 693,999.88 | 695,999.88 | 632,999.89 | 637,999.89 | 125,098.02 | 4,361,001 |
| 2023-05-04 | 667,999.89 | 702,999.88 | 649,999.89 | 682,999.89 | 133,921.55 | 6,496,197 |
| 2023-05-03 | 724,999.88 | 728,999.88 | 664,999.89 | 668,999.89 | 131,176.45 | 7,029,831 |
| 2023-05-02 | 749,999.88 | 777,999.87 | 711,999.88 | 732,999.88 | 143,725.47 | 8,202,999 |
| 2023-04-28 | 749,999.88 | 790,999.87 | 708,999.88 | 729,999.88 | 143,137.23 | 15,133,447 |
| 2023-04-27 | 598,999.90 | 708,999.88 | 591,999.90 | 708,999.88 | 139,019.58 | 13,571,673 |
| 2023-04-26 | 603,999.90 | 617,999.90 | 587,999.90 | 598,999.90 | 117,450.96 | 4,882,771 |
| 2023-04-25 | 608,999.90 | 618,999.90 | 577,999.90 | 596,999.90 | 117,058.80 | 6,467,612 |
| 2023-04-24 | 565,999.91 | 620,999.90 | 563,999.91 | 597,999.90 | 117,254.88 | 6,863,398 |
| 2023-04-21 | 604,999.90 | 610,999.90 | 573,999.90 | 573,999.90 | 112,549.00 | 5,944,862 |
| 2023-04-20 | 602,999.90 | 623,999.90 | 600,999.90 | 608,999.90 | 119,411.74 | 3,873,384 |
| 2023-04-19 | 643,999.89 | 654,999.89 | 615,999.90 | 615,999.90 | 120,784.29 | 5,796,345 |
| 2023-04-18 | 627,999.90 | 669,999.89 | 602,999.90 | 655,999.89 | 128,627.43 | 8,959,819 |
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.