Ecopro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 89,200.01 | 91,600.01 | 87,100.01 | 91,400.01 | 17,399.58 | 2,114,537 |
| 2022-07-26 | 92,100.01 | 92,300.01 | 86,800.01 | 89,600.01 | 17,056.92 | 4,833,684 |
| 2022-07-25 | 91,700.01 | 95,300.01 | 91,700.01 | 92,600.01 | 17,628.02 | 3,408,577 |
| 2022-07-22 | 90,300.01 | 95,200.01 | 90,000.01 | 92,300.01 | 17,570.91 | 7,364,706 |
| 2022-07-21 | 90,800.01 | 92,200.01 | 87,200.01 | 88,800.01 | 16,904.63 | 4,937,809 |
| 2022-07-20 | 89,400.01 | 96,500.01 | 88,800.01 | 90,500.01 | 17,228.25 | 8,260,200 |
| 2022-07-19 | 78,100.01 | 90,000.01 | 77,700.01 | 88,500.01 | 16,847.52 | 9,647,607 |
| 2022-07-18 | 80,400.01 | 80,700.01 | 76,000.01 | 79,000.01 | 15,039.03 | 3,564,985 |
| 2022-07-15 | 75,100.01 | 82,400.01 | 75,000.00 | 80,000.01 | 15,229.39 | 8,737,293 |
| 2022-07-14 | 76,000.01 | 79,800.01 | 73,800.00 | 75,700.00 | 14,410.81 | 11,960,019 |
| 2022-07-13 | 67,000.00 | 69,900.00 | 65,800.00 | 68,900.00 | 13,116.32 | 1,592,095 |
| 2022-07-12 | 68,500.00 | 68,800.00 | 66,800.00 | 67,500.00 | 12,849.80 | 975,771 |
| 2022-07-11 | 72,000.00 | 72,100.00 | 69,600.00 | 69,700.00 | 13,268.61 | 691,137 |
| 2022-07-08 | 71,700.01 | 73,300.01 | 71,400.00 | 71,400.00 | 13,592.23 | 840,328 |
| 2022-07-07 | 71,400.00 | 72,200.00 | 70,100.00 | 70,400.00 | 13,401.87 | 576,569 |
| 2022-07-06 | 71,500.00 | 72,900.00 | 70,000.00 | 70,300.00 | 13,382.83 | 1,027,749 |
| 2022-07-05 | 67,500.00 | 72,400.00 | 66,900.00 | 72,400.00 | 13,782.60 | 1,827,955 |
| 2022-07-04 | 68,600.00 | 69,700.00 | 65,400.00 | 67,400.00 | 12,830.76 | 1,357,590 |
| 2022-07-01 | 71,600.00 | 72,100.00 | 66,500.00 | 67,700.00 | 12,887.87 | 2,292,456 |
| 2022-06-30 | 76,700.01 | 77,300.00 | 70,700.00 | 71,600.00 | 13,630.31 | 2,207,873 |
| 2022-06-29 | 78,000.01 | 78,800.01 | 76,200.01 | 76,800.01 | 14,620.22 | 1,814,896 |
| 2022-06-28 | 75,300.01 | 80,500.01 | 74,800.00 | 79,400.01 | 15,115.17 | 4,161,999 |
| 2022-06-27 | 77,000.01 | 79,500.01 | 73,500.01 | 75,200.00 | 14,315.63 | 4,699,649 |
| 2022-06-24 | 66,500.00 | 72,700.00 | 66,200.00 | 72,600.01 | 13,820.67 | 1,975,779 |
| 2022-06-23 | 70,600.00 | 72,200.00 | 63,900.00 | 66,200.00 | 12,602.32 | 2,619,067 |
| 2022-06-22 | 75,800.01 | 76,500.01 | 71,500.00 | 71,600.00 | 13,630.31 | 1,554,967 |
| 2022-06-21 | 75,800.01 | 76,200.01 | 71,100.00 | 74,500.00 | 14,182.37 | 1,731,326 |
| 2022-06-20 | 77,500.00 | 77,900.01 | 74,600.00 | 75,500.00 | 14,372.74 | 1,324,943 |
| 2022-06-17 | 73,000.00 | 77,000.01 | 73,000.00 | 76,300.01 | 14,525.03 | 1,287,410 |
| 2022-06-16 | 73,800.00 | 77,000.01 | 73,600.00 | 75,000.00 | 14,277.56 | 1,661,340 |
| 2022-06-15 | 74,600.00 | 76,200.01 | 71,400.00 | 71,700.01 | 13,649.34 | 1,994,249 |
| 2022-06-14 | 71,100.00 | 74,500.00 | 71,100.00 | 74,300.00 | 14,144.30 | 2,234,862 |
| 2022-06-13 | 74,400.01 | 75,800.01 | 73,200.00 | 73,500.01 | 13,992.01 | 2,060,783 |
| 2022-06-10 | 77,300.00 | 77,800.01 | 76,700.01 | 76,700.01 | 14,601.18 | 1,172,622 |
| 2022-06-09 | 77,200.01 | 78,600.01 | 76,200.01 | 78,300.01 | 14,905.77 | 1,111,608 |
| 2022-06-08 | 78,600.01 | 79,100.01 | 77,200.01 | 77,600.01 | 14,772.51 | 952,117 |
| 2022-06-07 | 80,700.01 | 80,700.01 | 77,900.01 | 78,000.01 | 14,848.66 | 1,580,901 |
| 2022-06-03 | 82,500.01 | 82,800.01 | 80,900.01 | 81,000.01 | 15,419.76 | 913,134 |
| 2022-06-02 | 81,700.01 | 82,100.01 | 81,000.01 | 81,700.01 | 15,553.02 | 671,360 |
| 2022-05-31 | 82,600.01 | 84,000.01 | 82,100.01 | 82,500.01 | 15,705.31 | 1,322,842 |
| 2022-05-30 | 81,500.01 | 82,500.01 | 80,700.01 | 82,100.01 | 15,629.17 | 1,100,813 |
| 2022-05-27 | 81,900.01 | 82,400.01 | 80,600.01 | 80,700.01 | 15,362.65 | 858,687 |
| 2022-05-26 | 81,400.01 | 82,300.01 | 80,400.01 | 80,600.01 | 15,343.61 | 1,011,833 |
| 2022-05-25 | 82,300.01 | 82,500.01 | 80,300.01 | 80,900.01 | 15,400.72 | 1,416,125 |
| 2022-05-24 | 85,100.01 | 85,100.01 | 81,400.01 | 81,600.01 | 15,533.98 | 1,313,581 |
| 2022-05-23 | 87,900.01 | 88,000.01 | 84,500.01 | 84,900.01 | 16,162.19 | 1,694,124 |
| 2022-05-20 | 84,200.01 | 89,800.01 | 83,900.01 | 87,500.01 | 16,657.15 | 3,897,889 |
| 2022-05-19 | 80,800.01 | 84,400.01 | 80,500.01 | 83,400.01 | 15,876.64 | 1,557,320 |
| 2022-05-18 | 84,600.01 | 86,000.01 | 83,100.01 | 83,300.01 | 15,857.61 | 1,476,025 |
| 2022-05-17 | 82,200.01 | 83,500.01 | 80,900.01 | 83,300.01 | 15,857.61 | 1,047,417 |
| 2022-05-16 | 82,400.01 | 84,300.01 | 81,700.01 | 82,200.01 | 15,648.20 | 982,778 |
| 2022-05-13 | 80,200.01 | 82,300.01 | 78,700.01 | 81,300.01 | 15,476.87 | 1,365,964 |
| 2022-05-12 | 83,600.01 | 83,900.01 | 80,100.01 | 80,200.01 | 15,267.47 | 1,720,163 |
| 2022-05-11 | 83,600.01 | 85,500.01 | 83,500.01 | 85,500.01 | 16,276.41 | 840,695 |
| 2022-05-10 | 82,800.01 | 84,900.01 | 81,000.01 | 84,500.01 | 16,086.05 | 1,711,343 |
| 2022-05-09 | 86,500.01 | 87,200.01 | 85,100.01 | 85,300.01 | 16,238.34 | 1,203,783 |
| 2022-05-06 | 89,200.01 | 92,200.01 | 87,400.01 | 88,100.01 | 16,771.37 | 2,391,360 |
| 2022-05-04 | 88,100.01 | 93,400.01 | 87,900.01 | 90,500.01 | 17,228.25 | 4,109,684 |
| 2022-05-03 | 87,900.01 | 89,600.01 | 87,000.01 | 87,000.01 | 16,561.97 | 1,888,196 |
| 2022-05-02 | 84,200.01 | 87,700.01 | 83,400.01 | 86,800.01 | 16,523.89 | 1,416,618 |
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.