Ecopro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 81,100.01 | 86,400.01 | 80,600.01 | 86,000.01 | 16,371.60 | 2,050,976 |
| 2022-04-28 | 81,500.01 | 82,900.01 | 80,100.01 | 80,600.01 | 15,343.61 | 1,040,934 |
| 2022-04-27 | 79,900.01 | 82,200.01 | 79,300.01 | 81,000.01 | 15,419.76 | 1,880,143 |
| 2022-04-26 | 83,700.01 | 84,800.01 | 82,100.01 | 83,100.01 | 15,819.53 | 1,371,233 |
| 2022-04-25 | 83,900.01 | 85,100.01 | 83,400.01 | 83,600.01 | 15,914.72 | 1,614,026 |
| 2022-04-22 | 87,000.01 | 87,000.01 | 85,000.01 | 86,200.01 | 16,409.67 | 2,169,631 |
| 2022-04-21 | 89,100.01 | 90,400.01 | 87,500.01 | 88,000.01 | 16,752.33 | 1,844,360 |
| 2022-04-20 | 91,000.01 | 91,100.01 | 89,100.01 | 89,100.01 | 16,961.74 | 1,002,083 |
| 2022-04-19 | 89,300.01 | 91,300.01 | 89,300.01 | 89,700.01 | 17,075.96 | 1,441,003 |
| 2022-04-18 | 89,700.01 | 89,800.01 | 87,500.01 | 89,300.01 | 16,999.81 | 1,602,937 |
| 2022-04-15 | 90,500.01 | 91,600.01 | 89,600.01 | 89,900.01 | 17,114.03 | 1,691,823 |
| 2022-04-14 | 94,000.01 | 94,800.01 | 91,600.01 | 91,600.01 | 17,437.66 | 1,533,093 |
| 2022-04-13 | 91,900.01 | 94,800.01 | 91,000.01 | 94,000.01 | 17,894.54 | 1,831,169 |
| 2022-04-12 | 90,900.01 | 92,600.01 | 89,500.01 | 91,900.01 | 17,494.77 | 2,287,655 |
| 2022-04-11 | 98,400.01 | 99,500.01 | 93,000.01 | 93,600.01 | 17,818.39 | 3,687,658 |
| 2022-04-08 | 98,300.01 | 104,200.01 | 97,000.01 | 99,600.01 | 18,960.60 | 7,027,962 |
| 2022-04-07 | 103,600.01 | 105,300.01 | 97,000.01 | 98,000.01 | 18,656.01 | 5,464,675 |
| 2022-04-06 | 100,200.01 | 103,000.01 | 99,200.01 | 101,500.01 | 19,322.29 | 4,947,475 |
| 2022-04-05 | 90,900.01 | 101,600.01 | 90,500.01 | 101,600.01 | 19,341.33 | 9,351,453 |
| 2022-04-04 | 88,600.01 | 90,000.01 | 88,000.01 | 90,000.01 | 17,133.07 | 990,012 |
| 2022-04-01 | 91,500.01 | 91,500.01 | 88,500.01 | 89,200.01 | 16,980.77 | 2,318,537 |
| 2022-03-31 | 90,300.01 | 92,500.01 | 89,000.01 | 92,100.01 | 17,532.84 | 2,105,376 |
| 2022-03-30 | 92,300.01 | 92,400.01 | 90,700.01 | 90,800.01 | 17,285.36 | 965,459 |
| 2022-03-29 | 91,500.01 | 93,400.01 | 90,700.01 | 91,200.01 | 17,361.51 | 1,929,737 |
| 2022-03-28 | 91,300.01 | 91,300.01 | 88,600.01 | 89,700.01 | 17,075.96 | 1,175,516 |
| 2022-03-25 | 92,700.01 | 93,800.01 | 91,400.01 | 91,500.01 | 17,418.62 | 1,668,038 |
| 2022-03-24 | 92,500.01 | 92,500.01 | 90,800.01 | 92,000.01 | 17,513.80 | 1,432,267 |
| 2022-03-23 | 94,500.01 | 94,900.01 | 91,300.01 | 93,600.01 | 17,818.39 | 2,095,563 |
| 2022-03-22 | 93,000.01 | 93,000.01 | 91,100.01 | 92,000.01 | 17,513.80 | 890,825 |
| 2022-03-21 | 93,500.01 | 94,300.01 | 92,000.01 | 92,200.01 | 17,551.88 | 1,754,386 |
| 2022-03-18 | 92,600.01 | 93,500.01 | 90,800.01 | 91,300.01 | 17,380.55 | 1,454,729 |
| 2022-03-17 | 92,300.01 | 94,200.01 | 91,000.01 | 91,300.01 | 17,380.55 | 2,864,340 |
| 2022-03-16 | 87,100.01 | 89,900.01 | 87,100.01 | 88,500.01 | 16,847.52 | 2,175,451 |
| 2022-03-15 | 83,900.01 | 87,200.01 | 83,400.01 | 85,000.01 | 16,181.23 | 1,838,009 |
| 2022-03-14 | 87,900.01 | 87,900.01 | 83,300.01 | 85,600.01 | 16,295.45 | 3,102,532 |
| 2022-03-11 | 93,000.01 | 93,300.01 | 88,600.01 | 89,600.01 | 17,056.92 | 2,191,714 |
| 2022-03-10 | 91,900.01 | 96,500.01 | 91,100.01 | 92,200.01 | 17,551.88 | 3,515,738 |
| 2022-03-08 | 88,800.01 | 91,100.01 | 87,500.01 | 87,700.01 | 16,695.22 | 3,441,561 |
| 2022-03-07 | 92,000.01 | 94,100.01 | 89,400.01 | 91,800.01 | 17,475.73 | 3,171,362 |
| 2022-03-04 | 94,400.01 | 96,700.01 | 94,000.01 | 95,000.01 | 18,084.91 | 2,534,651 |
| 2022-03-03 | 95,100.01 | 96,700.01 | 91,800.01 | 95,000.01 | 18,084.91 | 3,370,571 |
| 2022-03-02 | 86,000.01 | 95,000.01 | 85,600.01 | 93,400.01 | 17,780.32 | 5,852,787 |
| 2022-02-28 | 80,800.01 | 87,000.01 | 80,200.01 | 86,500.01 | 16,466.78 | 5,198,547 |
| 2022-02-25 | 74,100.00 | 83,800.01 | 73,600.00 | 81,300.01 | 15,476.87 | 7,847,582 |
| 2022-02-24 | 73,400.00 | 74,200.01 | 71,500.00 | 71,600.00 | 13,630.31 | 2,217,580 |
| 2022-02-23 | 75,000.00 | 75,800.01 | 73,800.00 | 74,700.01 | 14,220.45 | 1,609,293 |
| 2022-02-22 | 72,400.00 | 75,600.01 | 72,300.00 | 74,100.00 | 14,106.23 | 1,835,482 |
| 2022-02-21 | 74,800.00 | 75,300.01 | 72,600.01 | 74,700.01 | 14,220.45 | 1,978,973 |
| 2022-02-18 | 73,800.00 | 76,300.01 | 73,700.00 | 76,100.01 | 14,486.96 | 1,777,647 |
| 2022-02-17 | 75,700.00 | 79,400.01 | 73,000.00 | 75,500.00 | 14,372.74 | 5,004,822 |
| 2022-02-16 | 75,700.00 | 77,900.01 | 74,200.01 | 75,400.01 | 14,353.70 | 3,597,895 |
| 2022-02-15 | 72,200.00 | 74,500.00 | 70,100.00 | 72,700.00 | 13,839.71 | 3,141,446 |
| 2022-02-14 | 72,000.00 | 74,300.00 | 70,200.00 | 71,200.00 | 13,554.16 | 3,314,722 |
| 2022-02-11 | 69,900.00 | 76,500.01 | 68,500.00 | 73,200.00 | 13,934.90 | 6,991,921 |
| 2022-02-10 | 73,700.00 | 73,900.00 | 70,000.00 | 70,500.00 | 13,420.90 | 3,294,681 |
| 2022-02-09 | 69,400.00 | 75,300.01 | 69,000.00 | 72,900.00 | 13,877.79 | 6,078,461 |
| 2022-02-08 | 67,000.00 | 71,600.00 | 66,300.00 | 67,900.00 | 12,925.95 | 4,942,957 |
| 2022-02-07 | 68,200.00 | 69,600.00 | 63,500.00 | 68,200.00 | 12,983.06 | 9,919,591 |
| 2022-02-04 | 70,500.00 | 72,500.00 | 68,800.00 | 72,000.00 | 13,706.45 | 3,343,203 |
| 2022-02-03 | 68,100.00 | 73,200.00 | 66,000.00 | 70,700.00 | 13,458.98 | 6,052,569 |
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.