Ecopro Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	606,999.90	629,999.90	595,999.90	616,999.90	120,980.37	6,588,207
2023-04-14	627,999.90	633,999.89	587,999.90	610,999.90	119,803.90	8,049,566
2023-04-13	599,999.90	672,999.89	569,999.91	606,999.90	119,019.59	21,391,316
2023-04-12	731,999.88	756,999.87	637,999.89	639,999.89	125,490.18	15,873,977
2023-04-11	754,999.87	819,999.86	699,999.88	768,999.87	150,784.29	16,654,879
2023-04-10	590,999.90	743,999.88	585,999.90	721,999.88	141,568.60	18,058,358
2023-04-07	524,999.91	578,999.90	510,999.92	578,999.90	113,529.39	10,695,569
2023-04-06	510,999.92	534,999.91	506,999.92	521,999.91	102,352.92	5,143,152
2023-04-05	472,999.92	519,999.91	472,499.92	514,999.91	100,980.38	8,050,917
2023-04-04	495,999.92	501,999.92	473,999.92	474,999.92	93,137.24	4,907,680
2023-04-03	507,999.92	517,999.91	490,999.92	499,499.92	97,941.16	6,029,537
2023-03-31	482,999.92	505,999.92	480,999.92	498,499.92	97,745.08	6,271,548
2023-03-30	508,999.92	530,999.91	492,999.92	498,499.92	97,745.08	10,065,673
2023-03-29	431,499.93	498,999.92	422,999.93	498,499.92	97,745.08	14,048,926
2023-03-28	445,999.93	448,999.93	405,499.93	433,499.93	84,999.99	9,215,095
2023-03-27	451,999.92	460,999.92	433,499.93	438,999.93	86,078.42	5,708,528
2023-03-24	480,999.92	481,499.92	434,999.93	455,999.92	89,411.75	7,950,753
2023-03-23	451,499.92	495,499.92	406,499.93	454,999.92	89,215.67	12,966,584
2023-03-22	434,999.93	459,999.92	427,999.93	452,999.92	88,823.51	8,063,229
2023-03-21	402,999.93	432,499.93	390,999.93	419,999.93	82,352.93	7,621,655
2023-03-20	366,999.94	412,499.93	347,499.94	402,999.93	79,019.59	13,608,230
2023-03-17	444,999.93	445,499.93	392,499.93	399,499.93	78,333.32	12,798,870
2023-03-16	462,499.92	472,499.92	426,999.93	437,999.93	85,882.34	10,784,472
2023-03-15	404,999.93	454,499.92	388,499.94	447,999.93	87,843.12	15,771,911
2023-03-14	370,999.94	399,999.93	354,999.94	370,999.94	72,745.09	16,927,500
2023-03-13	308,499.95	363,999.94	308,499.95	361,499.94	70,882.34	14,088,309
2023-03-10	314,499.95	318,999.95	301,999.95	308,499.95	60,490.19	5,716,657
2023-03-09	331,999.94	333,499.94	311,999.95	326,999.95	64,117.64	5,792,331
2023-03-08	284,999.95	335,999.94	284,499.95	333,999.94	65,490.19	11,641,384
2023-03-07	300,499.95	305,999.95	285,499.95	291,999.95	57,254.89	7,461,857
2023-03-06	313,999.95	317,999.95	300,499.95	309,499.95	60,686.26	7,382,583
2023-03-03	284,499.95	299,499.95	277,999.95	299,499.95	58,725.48	6,101,784
2023-03-02	286,499.95	308,999.95	271,999.95	274,999.95	53,921.56	9,023,528
2023-02-28	279,999.95	294,999.95	272,499.95	285,499.95	55,980.38	7,253,828
2023-02-27	238,499.96	282,999.95	237,999.96	279,999.95	54,901.95	10,888,986
2023-02-24	245,999.96	250,499.96	237,999.96	241,999.96	47,450.97	4,240,681
2023-02-23	243,999.96	246,999.96	223,499.96	242,499.96	47,549.01	7,386,984
2023-02-22	241,999.96	251,999.96	228,499.96	237,499.96	46,568.62	8,474,590
2023-02-21	240,499.96	250,999.96	239,999.96	248,499.96	48,725.48	8,901,021
2023-02-20	218,999.96	238,499.96	218,999.96	235,999.96	46,274.50	10,062,536
2023-02-17	225,499.96	238,499.96	214,999.96	220,499.96	43,235.29	13,845,258
2023-02-16	220,499.96	241,999.96	212,499.96	238,999.96	46,862.74	10,912,752
2023-02-15	201,999.97	220,999.96	200,499.97	213,499.96	41,862.74	10,000,153
2023-02-14	198,699.97	199,499.97	187,799.97	197,199.97	38,666.66	6,611,024
2023-02-13	186,999.97	199,199.97	184,999.97	196,799.97	38,588.23	6,495,290
2023-02-10	193,099.97	198,999.97	184,699.97	187,999.97	36,862.74	7,893,837
2023-02-09	172,699.97	196,699.97	171,499.97	191,099.97	37,470.58	19,616,740
2023-02-08	166,199.97	176,099.97	164,199.97	172,799.97	33,882.35	12,513,556
2023-02-07	147,199.98	178,099.97	146,999.98	165,899.97	32,529.41	19,851,361
2023-02-06	138,499.98	148,999.98	138,199.98	146,199.98	28,666.66	6,887,113
2023-02-03	130,799.98	142,199.98	129,099.98	137,599.98	26,980.39	6,092,747
2023-02-02	130,499.98	131,999.98	129,399.98	130,999.98	25,686.27	2,302,309
2023-02-01	123,499.98	129,499.98	123,499.98	128,399.98	25,176.47	2,904,649
2023-01-31	122,799.98	124,099.98	118,999.98	122,799.98	24,078.43	3,607,909
2023-01-30	126,299.98	129,899.98	124,899.98	126,599.98	24,823.53	2,645,682
2023-01-27	126,599.98	126,899.98	123,599.98	124,599.98	24,431.37	1,906,850
2023-01-26	118,899.98	124,899.98	117,399.98	124,599.98	24,431.37	3,221,339
2023-01-25	114,999.98	118,399.98	114,999.98	117,399.98	23,019.60	1,968,697
2023-01-20	111,099.98	113,399.98	109,499.98	112,899.98	22,137.25	940,812
2023-01-19	113,799.98	114,299.98	110,899.98	111,199.98	21,803.92	1,642,159

← NewerPage 15 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.