Ecopro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 115,799.98 | 116,899.98 | 114,499.98 | 114,799.98 | 22,509.80 | 1,126,182 |
| 2023-01-17 | 117,199.98 | 119,199.98 | 113,599.98 | 114,799.98 | 22,509.80 | 1,721,276 |
| 2023-01-16 | 115,599.98 | 118,799.98 | 114,699.98 | 116,499.98 | 22,843.13 | 1,631,220 |
| 2023-01-13 | 116,199.98 | 116,999.98 | 114,299.98 | 114,999.98 | 22,549.02 | 1,288,214 |
| 2023-01-12 | 117,799.98 | 117,899.98 | 115,199.98 | 115,999.98 | 22,745.09 | 1,440,817 |
| 2023-01-11 | 110,099.98 | 116,499.98 | 109,899.98 | 116,499.98 | 22,843.13 | 2,711,788 |
| 2023-01-10 | 111,099.98 | 112,899.98 | 108,999.98 | 109,099.98 | 21,392.15 | 1,939,852 |
| 2023-01-09 | 111,899.98 | 112,099.98 | 109,599.98 | 110,599.98 | 21,686.27 | 1,606,352 |
| 2023-01-06 | 109,199.98 | 111,999.98 | 108,399.98 | 109,599.98 | 21,490.19 | 1,488,002 |
| 2023-01-05 | 115,199.98 | 115,899.98 | 110,099.98 | 110,299.98 | 21,627.45 | 1,535,116 |
| 2023-01-04 | 111,099.98 | 114,599.98 | 110,799.98 | 113,999.98 | 22,352.94 | 1,473,140 |
| 2023-01-03 | 109,499.98 | 114,099.98 | 108,499.98 | 113,999.98 | 22,352.94 | 2,118,668 |
| 2023-01-02 | 105,999.98 | 110,999.98 | 105,599.98 | 109,999.98 | 21,568.62 | 2,375,167 |
| 2022-12-29 | 105,599.98 | 106,599.98 | 102,699.98 | 102,999.98 | 20,196.08 | 2,282,796 |
| 2022-12-28 | 110,999.98 | 111,499.98 | 103,599.98 | 105,599.98 | 20,705.88 | 4,893,252 |
| 2022-12-27 | 114,600.01 | 117,500.01 | 114,300.01 | 115,100.01 | 21,911.29 | 2,942,730 |
| 2022-12-26 | 111,800.01 | 114,400.01 | 111,100.01 | 114,200.01 | 21,739.96 | 1,985,277 |
| 2022-12-23 | 114,000.01 | 115,000.01 | 111,300.01 | 111,800.01 | 21,283.08 | 3,299,766 |
| 2022-12-22 | 117,500.01 | 118,700.01 | 116,100.01 | 117,500.01 | 22,368.17 | 1,658,141 |
| 2022-12-21 | 118,200.01 | 118,500.01 | 116,100.01 | 117,100.01 | 22,292.03 | 1,826,211 |
| 2022-12-20 | 114,300.01 | 117,300.01 | 113,600.01 | 115,300.01 | 21,949.36 | 1,770,313 |
| 2022-12-19 | 114,200.01 | 116,500.01 | 111,700.01 | 114,500.01 | 21,797.07 | 1,676,568 |
| 2022-12-16 | 115,700.01 | 118,000.01 | 114,700.01 | 115,200.01 | 21,930.33 | 2,049,158 |
| 2022-12-15 | 118,100.01 | 122,300.01 | 117,100.01 | 119,000.01 | 22,653.72 | 2,603,324 |
| 2022-12-14 | 114,000.01 | 119,400.01 | 113,300.01 | 119,400.01 | 22,729.87 | 2,565,497 |
| 2022-12-13 | 114,100.01 | 117,700.01 | 111,500.01 | 112,900.01 | 21,492.48 | 3,837,258 |
| 2022-12-12 | 114,000.01 | 117,100.01 | 112,500.01 | 113,200.01 | 21,549.59 | 2,835,144 |
| 2022-12-09 | 122,100.01 | 122,800.01 | 113,500.01 | 114,100.01 | 21,720.92 | 4,910,993 |
| 2022-12-08 | 122,800.01 | 124,000.01 | 120,800.01 | 121,100.01 | 23,053.49 | 1,951,952 |
| 2022-12-07 | 122,700.01 | 125,400.01 | 122,200.01 | 123,200.01 | 23,453.27 | 2,421,838 |
| 2022-12-06 | 126,100.01 | 127,700.01 | 124,100.01 | 124,200.01 | 23,643.63 | 2,274,270 |
| 2022-12-05 | 134,700.01 | 135,100.01 | 127,500.01 | 128,200.01 | 24,405.10 | 2,931,000 |
| 2022-12-02 | 141,500.01 | 141,900.01 | 132,500.01 | 134,000.01 | 25,509.23 | 5,697,246 |
| 2022-12-01 | 141,900.01 | 143,500.01 | 139,800.01 | 141,500.01 | 26,936.99 | 3,069,480 |
| 2022-11-30 | 135,300.01 | 141,000.01 | 134,200.01 | 140,000.01 | 26,651.44 | 4,363,231 |
| 2022-11-29 | 130,500.01 | 135,500.01 | 130,300.01 | 135,300.01 | 25,756.71 | 3,640,234 |
| 2022-11-28 | 130,100.01 | 134,000.01 | 127,000.01 | 130,200.01 | 24,785.84 | 2,642,705 |
| 2022-11-25 | 131,100.01 | 134,900.01 | 129,300.01 | 130,200.01 | 24,785.84 | 2,677,470 |
| 2022-11-24 | 130,100.01 | 131,500.01 | 129,200.01 | 131,100.01 | 24,957.17 | 2,047,871 |
| 2022-11-23 | 121,400.01 | 127,900.01 | 121,400.01 | 127,900.01 | 24,347.99 | 3,279,064 |
| 2022-11-22 | 121,800.01 | 124,300.01 | 119,300.01 | 119,800.01 | 22,806.02 | 2,130,464 |
| 2022-11-21 | 125,000.01 | 126,300.01 | 122,800.01 | 123,600.01 | 23,529.41 | 1,811,754 |
| 2022-11-18 | 126,800.01 | 129,200.01 | 124,500.01 | 125,100.01 | 23,814.96 | 1,838,445 |
| 2022-11-17 | 129,200.01 | 131,300.01 | 126,800.01 | 126,800.01 | 24,138.59 | 2,055,903 |
| 2022-11-16 | 133,200.01 | 133,200.01 | 127,900.01 | 129,900.01 | 24,728.73 | 2,809,231 |
| 2022-11-15 | 136,300.01 | 136,300.01 | 130,600.01 | 132,900.01 | 25,299.83 | 3,604,813 |
| 2022-11-14 | 134,600.01 | 137,700.01 | 133,600.01 | 135,100.01 | 25,718.64 | 3,903,336 |
| 2022-11-11 | 134,100.01 | 137,900.01 | 131,700.01 | 133,300.01 | 25,375.98 | 5,932,092 |
| 2022-11-10 | 133,600.01 | 135,600.01 | 129,800.01 | 129,800.01 | 24,709.69 | 3,969,639 |
| 2022-11-09 | 134,100.01 | 134,800.01 | 132,300.01 | 134,000.01 | 25,509.23 | 3,595,142 |
| 2022-11-08 | 137,700.01 | 137,900.01 | 132,300.01 | 134,400.01 | 25,585.38 | 3,958,471 |
| 2022-11-07 | 137,300.01 | 138,100.01 | 133,100.01 | 137,900.01 | 26,251.67 | 3,075,489 |
| 2022-11-04 | 139,400.01 | 142,500.01 | 135,200.01 | 136,800.01 | 26,042.26 | 3,464,285 |
| 2022-11-03 | 131,000.01 | 139,400.01 | 130,900.01 | 139,100.01 | 26,480.11 | 3,844,539 |
| 2022-11-02 | 141,300.01 | 142,400.01 | 131,300.01 | 134,600.01 | 25,623.46 | 6,002,787 |
| 2022-11-01 | 142,800.01 | 144,200.01 | 139,500.01 | 141,100.01 | 26,860.84 | 2,925,684 |
| 2022-10-31 | 141,500.01 | 143,400.01 | 138,000.01 | 142,000.01 | 27,032.17 | 2,759,522 |
| 2022-10-28 | 142,100.01 | 143,500.01 | 139,400.01 | 140,600.01 | 26,765.66 | 3,836,486 |
| 2022-10-27 | 143,200.01 | 145,300.01 | 139,900.01 | 143,000.01 | 27,222.54 | 4,572,395 |
| 2022-10-26 | 144,100.01 | 146,000.01 | 141,200.01 | 141,600.01 | 26,956.03 | 2,751,138 |
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.