Ecopro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 47,150.00 | 48,300.00 | 46,800.00 | 47,250.00 | 47,250.00 | 360,719 |
| 2025-04-21 | 47,550.00 | 48,450.00 | 47,350.00 | 47,400.00 | 47,400.00 | 359,895 |
| 2025-04-18 | 48,550.00 | 48,850.00 | 47,500.00 | 48,000.00 | 48,000.00 | 406,238 |
| 2025-04-17 | 47,750.00 | 48,800.00 | 47,750.00 | 48,400.00 | 48,400.00 | 382,780 |
| 2025-04-16 | 50,000.00 | 50,400.00 | 48,000.00 | 48,050.00 | 48,050.00 | 537,868 |
| 2025-04-15 | 51,000.00 | 51,300.00 | 49,700.00 | 49,800.00 | 49,800.00 | 577,462 |
| 2025-04-14 | 51,400.00 | 53,000.00 | 50,800.00 | 51,200.00 | 51,200.00 | 516,320 |
| 2025-04-11 | 50,800.00 | 51,800.00 | 49,850.00 | 50,900.00 | 50,900.00 | 502,159 |
| 2025-04-10 | 51,600.00 | 52,400.00 | 50,500.00 | 52,400.00 | 52,400.00 | 1,014,895 |
| 2025-04-09 | 48,700.00 | 50,400.00 | 47,650.00 | 47,800.00 | 47,800.00 | 682,920 |
| 2025-04-08 | 51,500.00 | 51,500.00 | 49,250.00 | 49,650.00 | 49,650.00 | 584,098 |
| 2025-04-07 | 50,400.00 | 52,500.00 | 49,550.00 | 49,650.00 | 49,650.00 | 1,021,352 |
| 2025-04-04 | 47,000.00 | 53,900.00 | 47,000.00 | 52,100.00 | 52,100.00 | 2,781,441 |
| 2025-04-03 | 45,300.00 | 48,700.00 | 45,150.00 | 47,850.00 | 47,850.00 | 1,006,606 |
| 2025-04-02 | 49,050.00 | 49,450.00 | 46,500.00 | 47,200.00 | 47,200.00 | 936,573 |
| 2025-04-01 | 50,100.00 | 50,500.00 | 48,300.00 | 48,500.00 | 48,500.00 | 1,263,977 |
| 2025-03-31 | 54,500.00 | 55,500.00 | 49,500.00 | 49,650.00 | 49,650.00 | 2,218,093 |
| 2025-03-28 | 58,100.00 | 58,500.00 | 56,500.00 | 56,800.00 | 56,800.00 | 330,740 |
| 2025-03-27 | 59,100.00 | 59,600.00 | 57,900.00 | 58,200.00 | 58,200.00 | 217,694 |
| 2025-03-26 | 59,200.00 | 60,200.00 | 58,500.00 | 59,800.00 | 59,800.00 | 337,180 |
| 2025-03-25 | 60,600.00 | 61,100.00 | 58,500.00 | 58,700.00 | 58,700.00 | 351,477 |
| 2025-03-24 | 61,600.00 | 61,700.00 | 59,800.00 | 59,900.00 | 59,900.00 | 334,204 |
| 2025-03-21 | 60,700.00 | 63,000.00 | 58,800.00 | 61,100.00 | 61,100.00 | 1,114,255 |
| 2025-03-20 | 61,300.00 | 62,100.00 | 60,200.00 | 60,400.00 | 60,400.00 | 647,273 |
| 2025-03-19 | 60,000.00 | 60,700.00 | 59,700.00 | 60,200.00 | 60,200.00 | 485,981 |
| 2025-03-18 | 60,300.00 | 61,300.00 | 59,300.00 | 60,200.00 | 60,200.00 | 723,594 |
| 2025-03-17 | 59,600.00 | 60,200.00 | 58,200.00 | 59,900.00 | 59,900.00 | 736,327 |
| 2025-03-14 | 57,700.00 | 59,800.00 | 56,600.00 | 59,800.00 | 59,800.00 | 839,738 |
| 2025-03-13 | 59,900.00 | 60,200.00 | 57,400.00 | 57,400.00 | 57,400.00 | 786,331 |
| 2025-03-12 | 58,700.00 | 59,300.00 | 58,300.00 | 59,000.00 | 59,000.00 | 371,180 |
| 2025-03-11 | 58,000.00 | 58,900.00 | 57,400.00 | 58,300.00 | 58,300.00 | 560,531 |
| 2025-03-10 | 59,400.00 | 60,900.00 | 58,600.00 | 60,000.00 | 60,000.00 | 675,281 |
| 2025-03-07 | 58,000.00 | 60,000.00 | 57,600.00 | 59,500.00 | 59,500.00 | 628,569 |
| 2025-03-06 | 59,700.00 | 60,700.00 | 58,500.00 | 58,700.00 | 58,700.00 | 713,885 |
| 2025-03-05 | 58,800.00 | 60,400.00 | 58,200.00 | 58,900.00 | 58,900.00 | 728,668 |
| 2025-03-04 | 61,900.00 | 62,100.00 | 57,800.00 | 58,100.00 | 58,100.00 | 1,255,916 |
| 2025-02-28 | 65,000.00 | 65,200.00 | 61,100.00 | 62,200.00 | 62,200.00 | 1,276,060 |
| 2025-02-27 | 66,900.00 | 68,100.00 | 65,700.00 | 65,900.00 | 65,900.00 | 623,392 |
| 2025-02-26 | 64,499.99 | 68,499.99 | 64,399.99 | 68,499.99 | 67,156.85 | 1,128,094 |
| 2025-02-25 | 68,199.99 | 68,499.99 | 65,199.99 | 65,399.99 | 64,117.64 | 997,324 |
| 2025-02-24 | 66,499.99 | 68,599.99 | 65,999.99 | 68,599.99 | 67,254.89 | 1,480,917 |
| 2025-02-21 | 64,299.99 | 68,799.99 | 63,699.99 | 67,199.99 | 65,882.34 | 2,711,269 |
| 2025-02-20 | 64,199.99 | 64,799.99 | 63,099.99 | 63,299.99 | 62,058.81 | 1,068,467 |
| 2025-02-19 | 62,099.99 | 64,899.99 | 61,999.99 | 63,799.99 | 62,549.01 | 1,581,831 |
| 2025-02-18 | 63,099.99 | 63,199.99 | 61,199.99 | 61,799.99 | 60,588.22 | 544,420 |
| 2025-02-17 | 60,899.99 | 63,599.99 | 60,299.99 | 62,299.99 | 61,078.42 | 1,233,280 |
| 2025-02-14 | 61,899.99 | 61,899.99 | 60,499.99 | 60,699.99 | 59,509.79 | 610,163 |
| 2025-02-13 | 60,099.99 | 62,399.99 | 59,999.99 | 61,899.99 | 60,686.26 | 1,241,035 |
| 2025-02-12 | 59,099.99 | 60,999.99 | 58,999.99 | 59,599.99 | 58,431.36 | 662,945 |
| 2025-02-11 | 60,399.99 | 61,199.99 | 59,199.99 | 59,599.99 | 58,431.36 | 740,747 |
| 2025-02-10 | 58,899.99 | 60,599.99 | 57,999.99 | 60,099.99 | 58,921.56 | 724,257 |
| 2025-02-07 | 59,899.99 | 62,599.99 | 58,799.99 | 59,899.99 | 58,725.48 | 816,484 |
| 2025-02-06 | 61,199.99 | 61,299.99 | 59,299.99 | 59,699.99 | 58,529.40 | 529,978 |
| 2025-02-05 | 59,399.99 | 60,999.99 | 59,399.99 | 60,299.99 | 59,117.64 | 452,120 |
| 2025-02-04 | 58,599.99 | 62,199.99 | 58,399.99 | 59,299.99 | 58,137.24 | 1,049,116 |
| 2025-02-03 | 59,699.99 | 60,099.99 | 56,899.99 | 57,199.99 | 56,078.42 | 866,510 |
| 2025-01-31 | 60,999.99 | 61,999.99 | 60,199.99 | 60,999.99 | 59,803.91 | 465,038 |
| 2025-01-24 | 61,599.99 | 61,699.99 | 60,499.99 | 60,999.99 | 59,803.91 | 458,510 |
| 2025-01-23 | 62,299.99 | 62,399.99 | 60,899.99 | 61,099.99 | 59,901.95 | 491,727 |
| 2025-01-22 | 61,699.99 | 62,899.99 | 61,299.99 | 62,899.99 | 61,666.66 | 742,381 |
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.