Ecopro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-26 | 144,100.01 | 146,000.01 | 141,200.01 | 141,600.01 | 26,956.03 | 2,751,138 |
| 2022-10-25 | 149,500.01 | 153,400.01 | 141,200.01 | 143,000.01 | 27,222.54 | 5,966,698 |
| 2022-10-24 | 152,100.01 | 152,500.01 | 145,900.01 | 148,300.01 | 28,231.49 | 2,830,600 |
| 2022-10-21 | 146,500.01 | 153,500.01 | 145,000.01 | 147,000.01 | 27,984.01 | 4,992,792 |
| 2022-10-20 | 149,600.01 | 151,500.01 | 143,400.01 | 146,500.01 | 27,888.83 | 4,503,439 |
| 2022-10-19 | 144,100.01 | 155,000.01 | 143,900.01 | 149,100.01 | 28,383.78 | 8,634,235 |
| 2022-10-18 | 148,300.01 | 151,000.01 | 138,000.01 | 145,300.01 | 27,660.39 | 9,413,181 |
| 2022-10-17 | 130,300.01 | 144,500.01 | 129,800.01 | 144,500.01 | 27,508.09 | 5,783,894 |
| 2022-10-14 | 127,300.01 | 133,600.01 | 125,300.01 | 131,900.01 | 25,109.46 | 4,260,761 |
| 2022-10-13 | 122,500.01 | 125,300.01 | 120,500.01 | 123,500.01 | 23,510.38 | 2,702,374 |
| 2022-10-12 | 118,400.01 | 123,800.01 | 118,400.01 | 122,300.01 | 23,281.94 | 2,762,190 |
| 2022-10-11 | 116,600.01 | 119,900.01 | 115,600.01 | 117,700.01 | 22,406.25 | 2,163,521 |
| 2022-10-07 | 120,000.01 | 123,300.01 | 118,600.01 | 120,200.01 | 22,882.16 | 2,712,218 |
| 2022-10-06 | 114,600.01 | 122,200.01 | 114,500.01 | 121,900.01 | 23,205.79 | 3,442,375 |
| 2022-10-05 | 120,900.01 | 122,100.01 | 112,700.01 | 113,600.01 | 21,625.74 | 3,354,077 |
| 2022-10-04 | 117,900.01 | 119,300.01 | 115,000.01 | 117,300.01 | 22,330.10 | 2,843,911 |
| 2022-09-30 | 112,100.01 | 118,500.01 | 111,900.01 | 115,700.01 | 22,025.51 | 4,452,190 |
| 2022-09-29 | 122,900.01 | 124,000.01 | 114,600.01 | 114,800.01 | 21,854.18 | 3,883,790 |
| 2022-09-28 | 128,200.01 | 129,500.01 | 119,600.01 | 119,600.01 | 22,767.94 | 4,998,986 |
| 2022-09-27 | 127,300.01 | 128,700.01 | 120,800.01 | 128,700.01 | 24,500.29 | 5,274,674 |
| 2022-09-26 | 128,500.01 | 130,800.01 | 124,000.01 | 126,000.01 | 23,986.30 | 5,461,880 |
| 2022-09-23 | 139,000.01 | 142,100.01 | 132,000.01 | 133,800.01 | 25,471.16 | 4,027,680 |
| 2022-09-22 | 132,500.01 | 140,500.01 | 131,600.01 | 139,700.01 | 26,594.33 | 4,442,373 |
| 2022-09-21 | 129,700.01 | 134,300.01 | 128,000.01 | 133,000.01 | 25,318.87 | 3,184,762 |
| 2022-09-20 | 134,000.01 | 134,900.01 | 129,600.01 | 130,100.01 | 24,766.80 | 3,467,237 |
| 2022-09-19 | 142,500.01 | 144,900.01 | 130,400.01 | 131,300.01 | 24,995.24 | 6,864,762 |
| 2022-09-16 | 147,000.01 | 149,500.01 | 138,000.01 | 141,000.01 | 26,841.81 | 8,662,259 |
| 2022-09-15 | 136,000.01 | 149,200.01 | 135,600.01 | 145,500.01 | 27,698.46 | 11,204,491 |
| 2022-09-14 | 121,800.01 | 137,400.01 | 121,800.01 | 134,400.01 | 25,585.38 | 9,137,104 |
| 2022-09-13 | 128,000.01 | 130,300.01 | 125,000.01 | 125,500.01 | 23,891.11 | 4,682,603 |
| 2022-09-08 | 121,800.01 | 128,900.01 | 120,000.01 | 124,700.01 | 23,738.82 | 8,372,420 |
| 2022-09-07 | 110,700.01 | 121,700.01 | 109,400.01 | 120,400.01 | 22,920.24 | 9,168,454 |
| 2022-09-06 | 109,700.01 | 112,600.01 | 107,900.01 | 110,000.01 | 20,940.42 | 2,213,908 |
| 2022-09-05 | 111,200.01 | 112,800.01 | 108,300.01 | 109,300.01 | 20,807.16 | 2,102,981 |
| 2022-09-02 | 113,900.01 | 115,100.01 | 109,600.01 | 111,200.01 | 21,168.86 | 2,744,839 |
| 2022-09-01 | 113,700.01 | 117,000.01 | 111,500.01 | 112,200.01 | 21,359.22 | 3,099,932 |
| 2022-08-31 | 108,000.01 | 115,300.01 | 107,500.01 | 114,900.01 | 21,873.22 | 5,183,313 |
| 2022-08-30 | 107,500.01 | 111,600.01 | 106,100.01 | 108,500.01 | 20,654.87 | 3,495,293 |
| 2022-08-29 | 104,100.01 | 108,000.01 | 103,600.01 | 106,400.01 | 20,255.09 | 3,013,930 |
| 2022-08-26 | 113,600.01 | 114,300.01 | 108,800.01 | 108,900.01 | 20,731.01 | 3,140,107 |
| 2022-08-25 | 112,400.01 | 114,500.01 | 110,600.01 | 113,400.01 | 21,587.67 | 2,111,911 |
| 2022-08-24 | 111,900.01 | 113,600.01 | 107,400.01 | 111,900.01 | 21,302.11 | 3,919,510 |
| 2022-08-23 | 113,200.01 | 114,300.01 | 108,700.01 | 110,300.01 | 20,997.53 | 3,392,834 |
| 2022-08-22 | 112,300.01 | 116,100.01 | 112,100.01 | 113,200.01 | 21,549.59 | 2,637,121 |
| 2022-08-19 | 122,400.01 | 122,500.01 | 115,200.01 | 115,700.01 | 22,025.51 | 3,705,571 |
| 2022-08-18 | 116,700.01 | 122,400.01 | 115,900.01 | 121,100.01 | 23,053.49 | 3,966,199 |
| 2022-08-17 | 118,300.01 | 119,400.01 | 116,700.01 | 117,800.01 | 22,425.28 | 2,539,216 |
| 2022-08-16 | 115,500.01 | 118,700.01 | 114,200.01 | 118,200.01 | 22,501.43 | 3,971,614 |
| 2022-08-12 | 119,000.01 | 119,000.01 | 113,400.01 | 113,600.01 | 21,625.74 | 4,270,211 |
| 2022-08-11 | 121,900.01 | 122,600.01 | 115,900.01 | 119,000.01 | 22,653.72 | 4,556,047 |
| 2022-08-10 | 119,700.01 | 123,000.01 | 118,100.01 | 119,100.01 | 22,672.76 | 4,646,110 |
| 2022-08-09 | 116,400.01 | 123,000.01 | 115,100.01 | 120,000.01 | 22,844.09 | 7,897,223 |
| 2022-08-08 | 115,100.01 | 119,200.01 | 112,700.01 | 115,100.01 | 21,911.29 | 6,055,390 |
| 2022-08-05 | 104,200.01 | 119,000.01 | 103,500.01 | 114,900.01 | 21,873.22 | 19,731,475 |
| 2022-08-04 | 99,100.01 | 105,000.01 | 98,000.01 | 102,400.01 | 19,493.62 | 7,602,987 |
| 2022-08-03 | 93,000.01 | 99,300.01 | 92,900.01 | 98,900.01 | 18,827.34 | 11,977,501 |
| 2022-08-02 | 93,000.01 | 94,700.01 | 91,600.01 | 92,900.01 | 17,685.13 | 3,303,832 |
| 2022-08-01 | 89,300.01 | 92,400.01 | 88,300.01 | 91,800.01 | 17,475.73 | 2,972,940 |
| 2022-07-29 | 91,000.01 | 91,800.01 | 88,500.01 | 89,300.01 | 16,999.81 | 2,379,478 |
| 2022-07-28 | 93,200.01 | 94,600.01 | 89,200.01 | 90,600.01 | 17,247.29 | 3,434,915 |
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.