Ecopro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 87,200.00 | 87,200.00 | 81,500.00 | 81,500.00 | 81,500.00 | 2,106,961 |
| 2025-10-22 | 79,800.00 | 88,500.00 | 78,700.00 | 87,400.00 | 87,400.00 | 7,354,068 |
| 2025-10-21 | 77,200.00 | 81,700.00 | 74,100.00 | 75,900.00 | 75,900.00 | 4,655,287 |
| 2025-10-20 | 74,800.00 | 80,300.00 | 70,700.00 | 77,700.00 | 77,700.00 | 7,848,219 |
| 2025-10-17 | 61,600.00 | 73,900.00 | 59,400.00 | 73,300.00 | 73,300.00 | 11,077,590 |
| 2025-10-16 | 50,700.00 | 57,700.00 | 50,400.00 | 57,700.00 | 57,700.00 | 2,693,674 |
| 2025-10-15 | 50,500.00 | 50,700.00 | 49,550.00 | 50,600.00 | 50,600.00 | 439,055 |
| 2025-10-14 | 49,000.00 | 51,100.00 | 48,500.00 | 50,400.00 | 50,400.00 | 1,247,871 |
| 2025-10-13 | 45,900.00 | 49,150.00 | 45,550.00 | 48,600.00 | 48,600.00 | 817,657 |
| 2025-10-10 | 47,350.00 | 47,450.00 | 46,000.00 | 46,550.00 | 46,550.00 | 591,058 |
| 2025-10-02 | 47,450.00 | 48,250.00 | 47,350.00 | 47,350.00 | 47,350.00 | 455,731 |
| 2025-10-01 | 47,650.00 | 47,850.00 | 46,900.00 | 47,200.00 | 47,200.00 | 333,265 |
| 2025-09-30 | 48,200.00 | 48,250.00 | 47,450.00 | 47,450.00 | 47,450.00 | 320,641 |
| 2025-09-29 | 48,700.00 | 48,700.00 | 47,600.00 | 48,400.00 | 48,400.00 | 315,622 |
| 2025-09-26 | 49,500.00 | 49,550.00 | 48,050.00 | 48,100.00 | 48,100.00 | 472,959 |
| 2025-09-25 | 48,800.00 | 50,200.00 | 48,800.00 | 50,100.00 | 50,100.00 | 526,692 |
| 2025-09-24 | 50,300.00 | 50,500.00 | 48,300.00 | 48,550.00 | 48,550.00 | 521,001 |
| 2025-09-23 | 49,750.00 | 49,950.00 | 49,250.00 | 49,650.00 | 49,650.00 | 374,300 |
| 2025-09-22 | 49,850.00 | 50,500.00 | 49,550.00 | 49,550.00 | 49,550.00 | 358,570 |
| 2025-09-19 | 50,500.00 | 50,600.00 | 49,750.00 | 49,750.00 | 49,750.00 | 449,408 |
| 2025-09-18 | 50,000.00 | 50,600.00 | 49,350.00 | 50,600.00 | 50,600.00 | 458,044 |
| 2025-09-17 | 49,550.00 | 50,400.00 | 49,150.00 | 49,750.00 | 49,750.00 | 455,056 |
| 2025-09-16 | 50,300.00 | 50,500.00 | 49,200.00 | 49,200.00 | 49,200.00 | 738,049 |
| 2025-09-15 | 49,800.00 | 50,800.00 | 49,500.00 | 49,500.00 | 49,500.00 | 762,016 |
| 2025-09-12 | 49,250.00 | 49,650.00 | 49,100.00 | 49,100.00 | 49,100.00 | 807,056 |
| 2025-09-11 | 49,300.00 | 49,500.00 | 48,550.00 | 48,600.00 | 48,600.00 | 781,656 |
| 2025-09-10 | 49,350.00 | 49,550.00 | 48,300.00 | 49,200.00 | 49,200.00 | 736,840 |
| 2025-09-09 | 49,750.00 | 50,100.00 | 49,300.00 | 49,600.00 | 49,600.00 | 332,898 |
| 2025-09-08 | 49,000.00 | 50,300.00 | 49,000.00 | 49,600.00 | 49,600.00 | 319,023 |
| 2025-09-05 | 50,600.00 | 50,700.00 | 49,750.00 | 49,800.00 | 49,800.00 | 304,167 |
| 2025-09-04 | 51,200.00 | 51,200.00 | 49,900.00 | 50,100.00 | 50,100.00 | 310,131 |
| 2025-09-03 | 50,100.00 | 50,400.00 | 49,700.00 | 49,900.00 | 49,900.00 | 250,529 |
| 2025-09-02 | 50,300.00 | 50,400.00 | 49,450.00 | 50,300.00 | 50,300.00 | 291,163 |
| 2025-09-01 | 50,200.00 | 51,100.00 | 49,700.00 | 49,900.00 | 49,900.00 | 369,736 |
| 2025-08-29 | 52,600.00 | 52,700.00 | 50,500.00 | 50,600.00 | 50,600.00 | 688,283 |
| 2025-08-28 | 55,500.00 | 55,700.00 | 52,500.00 | 52,500.00 | 52,500.00 | 731,061 |
| 2025-08-27 | 55,900.00 | 57,100.00 | 54,800.00 | 55,000.00 | 55,000.00 | 580,856 |
| 2025-08-26 | 55,300.00 | 55,700.00 | 54,700.00 | 55,500.00 | 55,500.00 | 455,783 |
| 2025-08-25 | 55,100.00 | 55,900.00 | 54,400.00 | 55,200.00 | 55,200.00 | 441,214 |
| 2025-08-22 | 53,900.00 | 54,500.00 | 53,300.00 | 53,700.00 | 53,700.00 | 311,691 |
| 2025-08-21 | 55,200.00 | 55,300.00 | 53,600.00 | 54,300.00 | 54,300.00 | 546,866 |
| 2025-08-20 | 54,700.00 | 56,700.00 | 54,600.00 | 55,100.00 | 55,100.00 | 604,280 |
| 2025-08-19 | 56,800.00 | 57,800.00 | 55,600.00 | 56,500.00 | 56,500.00 | 612,230 |
| 2025-08-18 | 59,000.00 | 59,400.00 | 56,100.00 | 56,100.00 | 56,100.00 | 736,504 |
| 2025-08-14 | 57,700.00 | 59,000.00 | 57,200.00 | 58,600.00 | 58,600.00 | 924,021 |
| 2025-08-13 | 58,500.00 | 58,500.00 | 56,600.00 | 57,200.00 | 57,200.00 | 803,481 |
| 2025-08-12 | 53,800.00 | 59,400.00 | 53,400.00 | 57,100.00 | 57,100.00 | 2,793,008 |
| 2025-08-11 | 53,000.00 | 54,900.00 | 53,000.00 | 54,500.00 | 54,500.00 | 1,430,799 |
| 2025-08-08 | 52,000.00 | 53,000.00 | 51,700.00 | 52,000.00 | 52,000.00 | 488,052 |
| 2025-08-07 | 52,600.00 | 52,600.00 | 51,000.00 | 51,900.00 | 51,900.00 | 476,041 |
| 2025-08-06 | 52,400.00 | 53,800.00 | 51,000.00 | 51,900.00 | 51,900.00 | 1,360,405 |
| 2025-08-05 | 48,400.00 | 53,800.00 | 48,400.00 | 52,100.00 | 52,100.00 | 2,182,627 |
| 2025-08-04 | 48,250.00 | 48,700.00 | 47,450.00 | 48,000.00 | 48,000.00 | 326,479 |
| 2025-08-01 | 48,750.00 | 49,950.00 | 47,650.00 | 47,700.00 | 47,700.00 | 657,619 |
| 2025-07-31 | 52,100.00 | 52,100.00 | 49,000.00 | 49,300.00 | 49,300.00 | 963,424 |
| 2025-07-30 | 49,950.00 | 51,600.00 | 49,500.00 | 51,000.00 | 51,000.00 | 765,856 |
| 2025-07-29 | 51,000.00 | 51,000.00 | 49,900.00 | 49,900.00 | 49,900.00 | 721,467 |
| 2025-07-28 | 51,400.00 | 52,800.00 | 50,300.00 | 51,900.00 | 51,900.00 | 1,138,592 |
| 2025-07-25 | 48,600.00 | 52,400.00 | 48,100.00 | 50,800.00 | 50,800.00 | 2,119,639 |
| 2025-07-24 | 48,100.00 | 49,400.00 | 47,900.00 | 48,750.00 | 48,750.00 | 675,847 |
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.