Ecopro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 150,400.00 | 154,000.00 | 149,300.00 | 151,900.00 | 151,900.00 | 1,208,127 |
| 2026-04-16 | 151,000.00 | 152,300.00 | 148,500.00 | 149,200.00 | 149,200.00 | 675,684 |
| 2026-04-15 | 147,500.00 | 151,400.00 | 146,100.00 | 147,900.00 | 147,900.00 | 1,177,460 |
| 2026-04-14 | 147,900.00 | 148,000.00 | 144,100.00 | 144,200.00 | 144,200.00 | 597,615 |
| 2026-04-13 | 146,000.00 | 148,100.00 | 143,700.00 | 143,700.00 | 143,700.00 | 822,112 |
| 2026-04-10 | 150,600.00 | 151,000.00 | 146,400.00 | 146,400.00 | 146,400.00 | 938,905 |
| 2026-04-09 | 153,200.00 | 153,800.00 | 148,500.00 | 148,900.00 | 148,900.00 | 1,109,507 |
| 2026-04-08 | 153,200.00 | 153,900.00 | 149,100.00 | 153,100.00 | 153,100.00 | 1,297,197 |
| 2026-04-07 | 144,500.00 | 155,100.00 | 143,200.00 | 144,800.00 | 144,800.00 | 1,853,180 |
| 2026-04-06 | 141,900.00 | 147,800.00 | 141,900.00 | 143,000.00 | 143,000.00 | 955,482 |
| 2026-04-03 | 145,600.00 | 146,500.00 | 139,700.00 | 141,500.00 | 141,500.00 | 827,157 |
| 2026-04-02 | 151,200.00 | 155,200.00 | 140,800.00 | 142,400.00 | 142,400.00 | 1,867,870 |
| 2026-04-01 | 148,000.00 | 151,000.00 | 146,100.00 | 149,100.00 | 149,100.00 | 969,151 |
| 2026-03-31 | 148,900.00 | 149,300.00 | 139,400.00 | 139,500.00 | 139,500.00 | 1,534,387 |
| 2026-03-30 | 141,600.00 | 150,000.00 | 141,500.00 | 146,700.00 | 146,700.00 | 969,231 |
| 2026-03-27 | 141,100.00 | 150,900.00 | 138,500.00 | 149,000.00 | 149,000.00 | 1,463,855 |
| 2026-03-26 | 149,600.00 | 152,500.00 | 145,700.00 | 146,000.00 | 146,000.00 | 853,927 |
| 2026-03-25 | 151,400.00 | 154,300.00 | 148,900.00 | 151,300.00 | 151,300.00 | 975,936 |
| 2026-03-24 | 148,200.00 | 152,300.00 | 144,600.00 | 149,000.00 | 149,000.00 | 1,448,601 |
| 2026-03-23 | 145,100.00 | 145,900.00 | 139,500.00 | 139,600.00 | 139,600.00 | 1,089,923 |
| 2026-03-20 | 152,600.00 | 153,300.00 | 150,200.00 | 150,900.00 | 150,900.00 | 828,725 |
| 2026-03-19 | 149,900.00 | 155,000.00 | 149,100.00 | 151,100.00 | 151,100.00 | 925,314 |
| 2026-03-18 | 154,000.00 | 154,500.00 | 151,400.00 | 154,000.00 | 154,000.00 | 955,316 |
| 2026-03-17 | 151,900.00 | 154,100.00 | 148,500.00 | 149,300.00 | 149,300.00 | 1,146,086 |
| 2026-03-16 | 150,700.00 | 152,600.00 | 143,200.00 | 145,900.00 | 145,900.00 | 1,435,565 |
| 2026-03-13 | 151,300.00 | 153,700.00 | 150,500.00 | 150,500.00 | 150,500.00 | 1,443,712 |
| 2026-03-12 | 159,100.00 | 162,100.00 | 156,300.00 | 158,000.00 | 158,000.00 | 1,450,674 |
| 2026-03-11 | 167,900.00 | 169,850.00 | 159,000.00 | 161,600.00 | 161,600.00 | 1,729,110 |
| 2026-03-10 | 174,600.00 | 174,900.00 | 161,200.00 | 164,500.00 | 164,500.00 | 2,767,637 |
| 2026-03-09 | 160,400.00 | 167,300.00 | 155,200.00 | 163,800.00 | 163,800.00 | 2,602,659 |
| 2026-03-06 | 161,800.00 | 173,700.00 | 159,500.00 | 170,000.00 | 170,000.00 | 3,744,596 |
| 2026-03-05 | 153,500.00 | 168,800.00 | 152,000.00 | 160,800.00 | 160,800.00 | 4,321,845 |
| 2026-03-04 | 154,300.00 | 164,200.00 | 133,500.00 | 133,800.00 | 133,800.00 | 5,066,264 |
| 2026-03-03 | 179,000.00 | 189,400.00 | 164,000.00 | 164,000.00 | 164,000.00 | 5,198,938 |
| 2026-02-27 | 180,500.00 | 188,000.00 | 179,000.00 | 185,000.00 | 185,000.00 | 2,792,329 |
| 2026-02-26 | 178,400.00 | 190,000.00 | 175,000.00 | 184,200.00 | 184,200.00 | 5,750,749 |
| 2026-02-25 | 172,300.00 | 179,100.00 | 169,200.00 | 175,200.00 | 175,200.00 | 2,708,728 |
| 2026-02-24 | 173,000.00 | 175,000.00 | 168,100.00 | 169,900.00 | 169,900.00 | 2,166,422 |
| 2026-02-23 | 180,000.00 | 183,700.00 | 167,000.00 | 169,300.00 | 169,300.00 | 3,460,369 |
| 2026-02-20 | 175,500.00 | 175,600.00 | 168,400.00 | 171,300.00 | 171,300.00 | 2,255,550 |
| 2026-02-19 | 151,700.00 | 173,800.00 | 149,000.00 | 172,300.00 | 172,300.00 | 6,082,106 |
| 2026-02-13 | 152,200.00 | 154,600.00 | 148,600.00 | 150,400.00 | 150,400.00 | 1,574,395 |
| 2026-02-12 | 153,600.00 | 156,600.00 | 150,200.00 | 155,500.00 | 155,500.00 | 1,913,737 |
| 2026-02-11 | 156,600.00 | 157,300.00 | 152,100.00 | 152,500.00 | 152,500.00 | 1,350,060 |
| 2026-02-10 | 160,200.00 | 164,500.00 | 155,400.00 | 156,000.00 | 156,000.00 | 1,951,145 |
| 2026-02-09 | 162,200.00 | 165,400.00 | 152,000.00 | 159,300.00 | 159,300.00 | 3,691,114 |
| 2026-02-06 | 158,600.00 | 162,700.00 | 153,400.00 | 155,800.00 | 155,800.00 | 3,372,413 |
| 2026-02-05 | 175,000.00 | 180,500.00 | 163,100.00 | 167,500.00 | 167,500.00 | 3,473,833 |
| 2026-02-04 | 168,400.00 | 184,500.00 | 168,000.00 | 175,800.00 | 175,800.00 | 5,710,647 |
| 2026-02-03 | 170,100.00 | 170,300.00 | 160,300.00 | 169,800.00 | 169,800.00 | 3,998,633 |
| 2026-02-02 | 164,800.00 | 176,600.00 | 159,100.00 | 162,500.00 | 162,500.00 | 7,627,888 |
| 2026-01-30 | 171,100.00 | 173,000.00 | 162,200.00 | 162,500.00 | 162,500.00 | 4,558,463 |
| 2026-01-29 | 174,800.00 | 182,700.00 | 158,700.00 | 172,000.00 | 172,000.00 | 9,935,241 |
| 2026-01-28 | 139,700.00 | 169,800.00 | 139,600.00 | 168,600.00 | 168,600.00 | 16,902,590 |
| 2026-01-27 | 126,800.00 | 140,000.00 | 126,100.00 | 138,400.00 | 138,400.00 | 11,468,680 |
| 2026-01-26 | 109,200.00 | 130,300.00 | 108,400.00 | 130,200.00 | 130,200.00 | 14,466,130 |
| 2026-01-23 | 109,700.00 | 109,700.00 | 100,500.00 | 105,900.00 | 105,900.00 | 3,553,071 |
| 2026-01-22 | 96,800.00 | 107,300.00 | 95,500.00 | 105,000.00 | 105,000.00 | 6,816,773 |
| 2026-01-21 | 95,400.00 | 97,400.00 | 93,300.00 | 95,100.00 | 95,100.00 | 1,690,839 |
| 2026-01-20 | 95,300.00 | 101,000.00 | 94,500.00 | 98,300.00 | 98,300.00 | 3,536,949 |
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.