Ecopro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 85,500.00 | 86,900.00 | 79,400.00 | 80,000.00 | 80,000.00 | 772,824 |
| 2026-07-15 | 81,600.00 | 89,500.00 | 81,600.00 | 86,400.00 | 86,400.00 | 1,216,531 |
| 2026-07-14 | 83,400.00 | 83,500.00 | 75,600.00 | 79,100.00 | 79,100.00 | 1,094,235 |
| 2026-07-13 | 86,700.00 | 89,200.00 | 81,500.00 | 83,600.00 | 83,600.00 | 1,213,950 |
| 2026-07-10 | 80,800.00 | 87,100.00 | 80,800.00 | 85,800.00 | 85,800.00 | 1,222,422 |
| 2026-07-09 | 78,100.00 | 83,700.00 | 76,200.00 | 79,400.00 | 79,400.00 | 1,498,348 |
| 2026-07-08 | 82,400.00 | 83,900.00 | 77,600.00 | 78,000.00 | 78,000.00 | 1,302,271 |
| 2026-07-07 | 85,500.00 | 88,600.00 | 82,000.00 | 84,400.00 | 84,400.00 | 1,127,805 |
| 2026-07-06 | 88,000.00 | 89,300.00 | 82,900.00 | 85,500.00 | 85,500.00 | 836,954 |
| 2026-07-03 | 84,200.00 | 88,800.00 | 79,800.00 | 87,300.00 | 87,300.00 | 1,788,187 |
| 2026-07-02 | 92,800.00 | 92,800.00 | 86,300.00 | 86,900.00 | 86,900.00 | 1,429,240 |
| 2026-07-01 | 99,400.00 | 103,900.00 | 91,700.00 | 93,000.00 | 93,000.00 | 2,984,143 |
| 2026-06-30 | 118,100.00 | 118,500.00 | 106,600.00 | 106,600.00 | 106,600.00 | 2,370,046 |
| 2026-06-29 | 95,600.00 | 118,700.00 | 95,600.00 | 118,000.00 | 118,000.00 | 2,874,885 |
| 2026-06-26 | 101,700.00 | 103,900.00 | 93,200.00 | 95,400.00 | 95,400.00 | 1,474,372 |
| 2026-06-25 | 107,700.00 | 108,800.00 | 101,400.00 | 102,000.00 | 102,000.00 | 959,060 |
| 2026-06-24 | 103,100.00 | 110,400.00 | 101,300.00 | 107,700.00 | 107,700.00 | 1,067,405 |
| 2026-06-23 | 114,200.00 | 117,800.00 | 103,000.00 | 103,000.00 | 103,000.00 | 1,018,580 |
| 2026-06-22 | 116,100.00 | 117,100.00 | 111,800.00 | 114,500.00 | 114,500.00 | 875,765 |
| 2026-06-19 | 117,600.00 | 119,800.00 | 112,500.00 | 116,000.00 | 116,000.00 | 1,237,383 |
| 2026-06-18 | 122,200.00 | 123,000.00 | 115,100.00 | 117,500.00 | 117,500.00 | 866,170 |
| 2026-06-17 | 123,800.00 | 123,900.00 | 120,700.00 | 122,800.00 | 122,800.00 | 549,734 |
| 2026-06-16 | 124,100.00 | 125,500.00 | 121,200.00 | 122,600.00 | 122,600.00 | 649,749 |
| 2026-06-15 | 121,300.00 | 124,000.00 | 119,300.00 | 124,000.00 | 124,000.00 | 775,428 |
| 2026-06-12 | 115,600.00 | 120,100.00 | 112,400.00 | 115,700.00 | 115,700.00 | 1,267,139 |
| 2026-06-11 | 102,600.00 | 108,800.00 | 99,700.00 | 108,800.00 | 108,800.00 | 1,638,369 |
| 2026-06-10 | 106,300.00 | 110,900.00 | 102,500.00 | 105,900.00 | 105,900.00 | 1,058,982 |
| 2026-06-09 | 105,200.00 | 111,500.00 | 104,000.00 | 107,400.00 | 107,400.00 | 1,488,377 |
| 2026-06-08 | 108,400.00 | 109,400.00 | 104,300.00 | 105,200.00 | 105,200.00 | 1,221,353 |
| 2026-06-05 | 128,900.00 | 129,100.00 | 118,500.00 | 118,500.00 | 118,500.00 | 1,023,316 |
| 2026-06-04 | 131,300.00 | 138,000.00 | 128,400.00 | 128,800.00 | 128,800.00 | 1,370,143 |
| 2026-06-02 | 128,800.00 | 138,200.00 | 126,900.00 | 127,600.00 | 127,600.00 | 2,079,570 |
| 2026-06-01 | 136,000.00 | 137,500.00 | 130,100.00 | 130,400.00 | 130,400.00 | 1,582,703 |
| 2026-05-29 | 143,800.00 | 143,800.00 | 138,100.00 | 139,000.00 | 139,000.00 | 1,982,448 |
| 2026-05-28 | 147,800.00 | 147,900.00 | 136,000.00 | 144,700.00 | 144,700.00 | 1,653,123 |
| 2026-05-27 | 144,700.00 | 154,200.00 | 142,700.00 | 142,900.00 | 142,900.00 | 2,172,329 |
| 2026-05-26 | 151,300.00 | 157,700.00 | 146,700.00 | 147,000.00 | 147,000.00 | 1,956,359 |
| 2026-05-22 | 133,800.00 | 151,700.00 | 132,100.00 | 146,500.00 | 146,500.00 | 3,727,417 |
| 2026-05-21 | 122,700.00 | 132,700.00 | 121,500.00 | 129,800.00 | 129,800.00 | 1,210,017 |
| 2026-05-20 | 119,500.00 | 120,900.00 | 115,000.00 | 118,700.00 | 118,700.00 | 1,164,989 |
| 2026-05-19 | 127,600.00 | 129,400.00 | 119,800.00 | 121,600.00 | 121,600.00 | 1,137,823 |
| 2026-05-18 | 126,500.00 | 129,100.00 | 121,100.00 | 126,800.00 | 126,800.00 | 1,397,434 |
| 2026-05-15 | 140,600.00 | 144,800.00 | 126,100.00 | 129,200.00 | 129,200.00 | 1,869,135 |
| 2026-05-14 | 141,900.00 | 142,300.00 | 134,500.00 | 142,300.00 | 142,300.00 | 1,252,745 |
| 2026-05-13 | 138,000.00 | 139,400.00 | 132,700.00 | 135,000.00 | 135,000.00 | 1,299,726 |
| 2026-05-12 | 147,600.00 | 151,300.00 | 136,400.00 | 139,700.00 | 139,700.00 | 2,050,230 |
| 2026-05-11 | 154,100.00 | 154,300.00 | 145,900.00 | 146,400.00 | 146,400.00 | 1,506,499 |
| 2026-05-08 | 158,200.00 | 162,000.00 | 151,700.00 | 155,000.00 | 155,000.00 | 1,376,571 |
| 2026-05-07 | 161,700.00 | 165,800.00 | 158,300.00 | 159,700.00 | 159,700.00 | 1,806,206 |
| 2026-05-06 | 157,500.00 | 163,300.00 | 155,900.00 | 162,800.00 | 162,800.00 | 1,946,755 |
| 2026-05-04 | 155,800.00 | 158,500.00 | 154,100.00 | 155,800.00 | 155,800.00 | 959,614 |
| 2026-04-30 | 160,100.00 | 160,200.00 | 152,800.00 | 152,900.00 | 152,900.00 | 1,215,563 |
| 2026-04-29 | 159,800.00 | 162,000.00 | 156,600.00 | 159,900.00 | 159,900.00 | 1,129,287 |
| 2026-04-28 | 160,600.00 | 166,200.00 | 158,700.00 | 161,500.00 | 161,500.00 | 1,907,246 |
| 2026-04-27 | 157,600.00 | 158,900.00 | 154,400.00 | 156,400.00 | 156,400.00 | 934,570 |
| 2026-04-24 | 157,500.00 | 159,700.00 | 154,100.00 | 156,600.00 | 156,600.00 | 1,045,704 |
| 2026-04-23 | 164,400.00 | 165,100.00 | 154,200.00 | 157,200.00 | 157,200.00 | 1,550,258 |
| 2026-04-22 | 166,600.00 | 166,700.00 | 158,300.00 | 164,300.00 | 164,300.00 | 1,874,518 |
| 2026-04-21 | 159,700.00 | 164,800.00 | 157,100.00 | 163,700.00 | 163,700.00 | 2,443,999 |
| 2026-04-20 | 151,200.00 | 160,400.00 | 150,000.00 | 155,600.00 | 155,600.00 | 2,101,951 |
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.