Ecopro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 50,200.00 | 50,300.00 | 47,650.00 | 47,700.00 | 47,700.00 | 878,043 |
| 2025-07-21 | 48,650.00 | 50,200.00 | 48,300.00 | 49,600.00 | 49,600.00 | 1,147,605 |
| 2025-07-18 | 47,500.00 | 49,550.00 | 47,350.00 | 48,450.00 | 48,450.00 | 2,148,618 |
| 2025-07-17 | 47,150.00 | 48,300.00 | 46,200.00 | 46,600.00 | 46,600.00 | 627,501 |
| 2025-07-16 | 47,000.00 | 47,450.00 | 46,050.00 | 46,100.00 | 46,100.00 | 374,233 |
| 2025-07-15 | 47,650.00 | 48,100.00 | 47,000.00 | 47,200.00 | 47,200.00 | 515,420 |
| 2025-07-14 | 47,800.00 | 49,300.00 | 46,400.00 | 47,800.00 | 47,800.00 | 970,963 |
| 2025-07-11 | 45,800.00 | 48,250.00 | 45,650.00 | 47,200.00 | 47,200.00 | 1,483,975 |
| 2025-07-10 | 45,250.00 | 45,350.00 | 44,650.00 | 45,300.00 | 45,300.00 | 460,539 |
| 2025-07-09 | 45,400.00 | 45,800.00 | 44,550.00 | 44,800.00 | 44,800.00 | 381,876 |
| 2025-07-08 | 45,200.00 | 45,900.00 | 44,500.00 | 44,900.00 | 44,900.00 | 448,922 |
| 2025-07-07 | 47,300.00 | 47,850.00 | 45,150.00 | 45,200.00 | 45,200.00 | 566,169 |
| 2025-07-04 | 47,550.00 | 47,700.00 | 46,600.00 | 46,850.00 | 46,850.00 | 557,597 |
| 2025-07-03 | 46,350.00 | 48,550.00 | 46,050.00 | 48,100.00 | 48,100.00 | 1,347,139 |
| 2025-07-02 | 45,150.00 | 45,700.00 | 44,700.00 | 45,650.00 | 45,650.00 | 405,636 |
| 2025-07-01 | 45,250.00 | 46,450.00 | 44,750.00 | 45,500.00 | 45,500.00 | 708,583 |
| 2025-06-30 | 45,250.00 | 46,300.00 | 44,650.00 | 45,150.00 | 45,150.00 | 584,486 |
| 2025-06-27 | 47,300.00 | 47,500.00 | 44,650.00 | 44,950.00 | 44,950.00 | 807,129 |
| 2025-06-26 | 48,900.00 | 49,100.00 | 46,850.00 | 47,350.00 | 47,350.00 | 787,823 |
| 2025-06-25 | 48,450.00 | 48,650.00 | 47,350.00 | 48,000.00 | 48,000.00 | 970,352 |
| 2025-06-24 | 44,300.00 | 50,500.00 | 44,300.00 | 48,900.00 | 48,900.00 | 3,519,746 |
| 2025-06-23 | 43,000.00 | 43,350.00 | 42,100.00 | 42,850.00 | 42,850.00 | 649,456 |
| 2025-06-20 | 41,400.00 | 44,800.00 | 41,000.00 | 44,250.00 | 44,250.00 | 1,571,903 |
| 2025-06-19 | 42,200.00 | 42,550.00 | 41,100.00 | 41,300.00 | 41,300.00 | 515,442 |
| 2025-06-18 | 41,700.00 | 42,750.00 | 41,500.00 | 41,800.00 | 41,800.00 | 460,963 |
| 2025-06-17 | 42,350.00 | 43,000.00 | 41,400.00 | 41,550.00 | 41,550.00 | 560,646 |
| 2025-06-16 | 42,150.00 | 43,100.00 | 41,550.00 | 42,100.00 | 42,100.00 | 452,980 |
| 2025-06-13 | 44,550.00 | 44,700.00 | 42,550.00 | 42,850.00 | 42,850.00 | 707,979 |
| 2025-06-12 | 44,250.00 | 46,500.00 | 44,250.00 | 44,800.00 | 44,800.00 | 1,236,590 |
| 2025-06-11 | 44,550.00 | 45,350.00 | 44,150.00 | 44,450.00 | 44,450.00 | 613,754 |
| 2025-06-10 | 44,800.00 | 45,000.00 | 43,600.00 | 44,200.00 | 44,200.00 | 535,924 |
| 2025-06-09 | 44,850.00 | 45,250.00 | 43,550.00 | 44,300.00 | 44,300.00 | 675,804 |
| 2025-06-05 | 43,800.00 | 45,750.00 | 43,050.00 | 45,350.00 | 45,350.00 | 908,761 |
| 2025-06-04 | 43,050.00 | 45,100.00 | 43,050.00 | 43,700.00 | 43,700.00 | 1,327,121 |
| 2025-06-02 | 42,900.00 | 44,700.00 | 41,900.00 | 42,100.00 | 42,100.00 | 882,100 |
| 2025-05-30 | 42,700.00 | 43,200.00 | 41,450.00 | 42,800.00 | 42,800.00 | 1,271,592 |
| 2025-05-29 | 41,100.00 | 44,250.00 | 40,100.00 | 43,050.00 | 43,050.00 | 2,143,367 |
| 2025-05-28 | 38,750.00 | 41,400.00 | 38,350.00 | 40,900.00 | 40,900.00 | 1,423,135 |
| 2025-05-27 | 39,200.00 | 39,450.00 | 37,750.00 | 38,350.00 | 38,350.00 | 665,029 |
| 2025-05-26 | 39,050.00 | 40,650.00 | 39,050.00 | 39,500.00 | 39,500.00 | 838,977 |
| 2025-05-23 | 41,550.00 | 41,800.00 | 39,200.00 | 39,300.00 | 39,300.00 | 764,511 |
| 2025-05-22 | 41,050.00 | 41,950.00 | 39,600.00 | 41,300.00 | 41,300.00 | 845,782 |
| 2025-05-21 | 41,150.00 | 42,550.00 | 41,000.00 | 41,000.00 | 41,000.00 | 640,834 |
| 2025-05-20 | 44,300.00 | 44,450.00 | 41,000.00 | 41,200.00 | 41,200.00 | 848,559 |
| 2025-05-19 | 43,150.00 | 44,500.00 | 43,100.00 | 44,100.00 | 44,100.00 | 480,217 |
| 2025-05-16 | 45,650.00 | 45,950.00 | 44,050.00 | 44,050.00 | 44,050.00 | 535,686 |
| 2025-05-15 | 46,700.00 | 46,800.00 | 45,650.00 | 45,650.00 | 45,650.00 | 370,852 |
| 2025-05-14 | 47,000.00 | 47,200.00 | 44,950.00 | 46,900.00 | 46,900.00 | 897,935 |
| 2025-05-13 | 48,250.00 | 49,100.00 | 46,900.00 | 46,950.00 | 46,950.00 | 583,073 |
| 2025-05-12 | 47,450.00 | 47,750.00 | 47,150.00 | 47,700.00 | 47,700.00 | 522,658 |
| 2025-05-09 | 48,900.00 | 49,000.00 | 47,050.00 | 47,150.00 | 47,150.00 | 523,288 |
| 2025-05-08 | 48,450.00 | 49,100.00 | 48,000.00 | 48,650.00 | 48,650.00 | 487,153 |
| 2025-05-07 | 50,600.00 | 50,900.00 | 47,950.00 | 48,400.00 | 48,400.00 | 742,958 |
| 2025-05-02 | 50,000.00 | 50,900.00 | 49,500.00 | 50,200.00 | 50,200.00 | 375,866 |
| 2025-04-30 | 51,300.00 | 51,300.00 | 49,650.00 | 51,000.00 | 51,000.00 | 796,552 |
| 2025-04-29 | 52,300.00 | 52,500.00 | 50,000.00 | 51,100.00 | 51,100.00 | 489,857 |
| 2025-04-28 | 52,000.00 | 54,100.00 | 51,300.00 | 51,500.00 | 51,500.00 | 909,029 |
| 2025-04-25 | 50,500.00 | 52,500.00 | 49,900.00 | 51,000.00 | 51,000.00 | 852,234 |
| 2025-04-24 | 50,400.00 | 50,600.00 | 49,200.00 | 50,100.00 | 50,100.00 | 538,866 |
| 2025-04-23 | 48,250.00 | 49,750.00 | 48,000.00 | 49,600.00 | 49,600.00 | 720,360 |
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.