Ecopro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 65,300.00 | 67,200.00 | 58,200.00 | 65,200.00 | 12,411.96 | 10,295,485 |
| 2022-01-27 | 66,600.00 | 72,700.00 | 64,800.00 | 66,600.00 | 12,678.47 | 19,790,639 |
| 2022-01-26 | 86,100.01 | 88,700.01 | 61,200.00 | 62,300.00 | 11,859.89 | 15,033,481 |
| 2022-01-25 | 85,900.01 | 89,300.01 | 85,400.01 | 86,100.01 | 16,390.64 | 3,389,183 |
| 2022-01-24 | 91,500.01 | 96,400.01 | 85,500.01 | 86,600.01 | 16,485.82 | 7,947,405 |
| 2022-01-21 | 100,700.01 | 101,400.01 | 97,000.01 | 97,000.01 | 18,465.64 | 2,338,751 |
| 2022-01-20 | 98,800.01 | 102,500.01 | 98,800.01 | 102,500.01 | 19,512.66 | 1,139,859 |
| 2022-01-19 | 98,800.01 | 100,200.01 | 98,000.01 | 99,700.01 | 18,979.63 | 994,414 |
| 2022-01-18 | 102,100.01 | 103,900.01 | 100,000.01 | 100,700.01 | 19,170.00 | 1,100,031 |
| 2022-01-17 | 101,500.01 | 103,900.01 | 101,200.01 | 101,600.01 | 19,341.33 | 1,008,045 |
| 2022-01-14 | 100,300.01 | 102,100.01 | 99,600.01 | 101,400.01 | 19,303.26 | 1,177,208 |
| 2022-01-13 | 104,300.01 | 104,300.01 | 100,900.01 | 103,000.01 | 19,607.84 | 1,714,647 |
| 2022-01-12 | 98,000.01 | 103,000.01 | 97,100.01 | 102,900.01 | 19,588.81 | 2,776,011 |
| 2022-01-11 | 98,300.01 | 100,900.01 | 95,500.01 | 95,900.01 | 18,256.24 | 2,212,180 |
| 2022-01-10 | 100,700.01 | 101,500.01 | 97,200.01 | 98,300.01 | 18,713.12 | 2,261,422 |
| 2022-01-07 | 100,900.01 | 103,800.01 | 100,400.01 | 102,800.01 | 19,569.77 | 1,683,870 |
| 2022-01-06 | 101,400.01 | 105,100.01 | 100,400.01 | 100,400.01 | 19,112.89 | 3,099,159 |
| 2022-01-05 | 106,600.01 | 106,600.01 | 103,500.01 | 104,500.01 | 19,893.40 | 1,846,713 |
| 2022-01-04 | 113,600.01 | 114,300.01 | 105,700.01 | 107,200.01 | 20,407.39 | 4,126,804 |
| 2022-01-03 | 117,400.01 | 118,000.01 | 111,500.01 | 111,500.01 | 21,225.97 | 3,204,204 |
| 2021-12-30 | 119,600.01 | 119,900.01 | 116,100.01 | 117,500.01 | 22,368.17 | 2,953,116 |
| 2021-12-29 | 122,200.01 | 125,500.01 | 117,100.01 | 120,000.01 | 22,844.09 | 4,385,729 |
| 2021-12-28 | 114,699.99 | 123,999.99 | 114,499.99 | 123,999.99 | 23,142.70 | 7,923,441 |
| 2021-12-27 | 114,199.99 | 115,099.99 | 111,199.99 | 112,799.99 | 21,052.39 | 2,383,340 |
| 2021-12-24 | 113,199.99 | 117,999.99 | 111,999.99 | 115,099.99 | 21,481.65 | 3,553,798 |
| 2021-12-23 | 110,999.99 | 113,199.99 | 110,299.99 | 111,999.99 | 20,903.09 | 2,481,050 |
| 2021-12-22 | 110,699.99 | 112,299.99 | 108,099.99 | 109,299.99 | 20,399.17 | 2,274,148 |
| 2021-12-21 | 108,499.99 | 109,699.99 | 101,999.99 | 109,099.99 | 20,361.85 | 3,385,817 |
| 2021-12-20 | 105,899.99 | 110,699.99 | 105,099.99 | 108,499.99 | 20,249.86 | 1,895,564 |
| 2021-12-17 | 107,899.99 | 109,499.99 | 106,299.99 | 106,999.99 | 19,969.91 | 1,743,143 |
| 2021-12-16 | 111,799.99 | 112,799.99 | 109,299.99 | 109,299.99 | 20,399.17 | 1,678,638 |
| 2021-12-15 | 110,099.99 | 112,099.99 | 108,799.99 | 109,699.99 | 20,473.83 | 1,360,926 |
| 2021-12-14 | 111,099.99 | 111,899.99 | 108,299.99 | 110,499.99 | 20,623.13 | 1,898,929 |
| 2021-12-13 | 113,099.99 | 114,299.99 | 111,899.99 | 112,599.99 | 21,015.07 | 1,897,525 |
| 2021-12-10 | 118,999.99 | 119,099.99 | 111,999.99 | 112,299.99 | 20,959.08 | 6,458,660 |
| 2021-12-09 | 123,199.99 | 123,399.99 | 117,999.99 | 120,799.99 | 22,545.47 | 2,806,965 |
| 2021-12-08 | 118,499.99 | 123,999.99 | 118,299.99 | 121,999.99 | 22,769.43 | 4,135,737 |
| 2021-12-07 | 120,199.99 | 121,499.99 | 116,299.99 | 116,499.99 | 21,742.94 | 1,939,200 |
| 2021-12-06 | 119,599.99 | 120,599.99 | 117,299.99 | 119,999.99 | 22,396.16 | 1,566,568 |
| 2021-12-03 | 119,899.99 | 122,399.99 | 118,299.99 | 120,599.99 | 22,508.14 | 2,220,804 |
| 2021-12-02 | 125,099.99 | 126,199.99 | 117,199.99 | 118,799.99 | 22,172.20 | 3,504,075 |
| 2021-12-01 | 129,499.98 | 130,499.98 | 120,799.99 | 127,199.98 | 23,739.93 | 2,915,969 |
| 2021-11-30 | 131,599.98 | 135,499.98 | 126,499.99 | 128,099.99 | 23,907.90 | 2,638,030 |
| 2021-11-29 | 126,799.99 | 131,099.98 | 125,199.99 | 128,799.99 | 24,038.55 | 2,187,176 |
| 2021-11-26 | 134,299.98 | 136,399.98 | 128,399.99 | 131,299.98 | 24,505.14 | 2,529,289 |
| 2021-11-25 | 138,499.98 | 140,699.98 | 133,999.98 | 134,199.98 | 25,046.38 | 2,095,473 |
| 2021-11-24 | 133,099.98 | 138,999.98 | 133,099.98 | 138,199.98 | 25,792.91 | 2,488,267 |
| 2021-11-23 | 133,799.98 | 138,999.98 | 132,799.98 | 133,599.98 | 24,934.40 | 2,258,701 |
| 2021-11-22 | 140,599.98 | 141,399.98 | 132,399.99 | 135,299.98 | 25,251.67 | 4,062,567 |
| 2021-11-19 | 145,899.98 | 149,199.98 | 139,199.98 | 141,499.98 | 26,408.81 | 4,095,026 |
| 2021-11-18 | 143,199.98 | 148,399.98 | 142,799.98 | 145,299.98 | 27,118.02 | 4,204,379 |
| 2021-11-17 | 141,499.98 | 149,299.98 | 141,499.98 | 142,999.98 | 26,688.76 | 5,204,493 |
| 2021-11-16 | 148,399.98 | 150,899.98 | 141,999.98 | 142,199.98 | 26,539.45 | 5,856,103 |
| 2021-11-15 | 152,999.98 | 154,399.98 | 145,999.98 | 151,099.98 | 28,200.50 | 5,685,277 |
| 2021-11-12 | 155,699.98 | 157,499.98 | 148,399.98 | 154,499.98 | 28,835.06 | 6,569,797 |
| 2021-11-11 | 131,599.98 | 161,099.98 | 131,399.98 | 157,599.98 | 29,413.63 | 16,245,356 |
| 2021-11-10 | 136,199.98 | 141,499.98 | 130,999.98 | 132,799.98 | 24,785.09 | 4,687,832 |
| 2021-11-09 | 135,599.98 | 142,199.98 | 131,599.98 | 138,899.98 | 25,923.56 | 6,327,157 |
| 2021-11-08 | 136,699.98 | 141,499.98 | 132,999.98 | 135,599.98 | 25,307.66 | 6,012,810 |
| 2021-11-05 | 129,999.98 | 137,799.98 | 127,199.98 | 136,999.98 | 25,568.95 | 12,545,867 |
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.