Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 086520.KQ stock page

Ecopro Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-2261,699.9962,899.9961,299.9962,899.9961,666.66742,381
2025-01-2163,699.9964,099.9959,999.9960,899.9959,705.871,366,143
2025-01-2062,699.9965,199.9962,699.9964,699.9963,431.361,147,045
2025-01-1763,199.9963,899.9962,099.9962,299.9961,078.42548,609
2025-01-1664,999.9965,499.9963,199.9963,199.9961,960.77905,302
2025-01-1564,399.9966,299.9962,499.9962,799.9961,568.621,039,713
2025-01-1461,499.9964,999.9960,999.9963,899.9962,647.051,240,955
2025-01-1361,999.9962,999.9960,499.9960,499.9959,313.71754,083
2025-01-1064,799.9964,899.9962,499.9962,499.9961,274.50769,791
2025-01-0964,999.9965,799.9962,999.9964,899.9963,627.441,008,960
2025-01-0861,599.9965,999.9961,599.9965,199.9963,921.561,516,861
2025-01-0763,799.9964,799.9962,299.9962,399.9961,176.46973,488
2025-01-0661,999.9964,599.9960,999.9963,599.9962,352.931,602,610
2025-01-0355,499.9963,099.9955,499.9960,799.9959,607.833,106,477
2025-01-0257,599.9957,699.9955,099.9955,199.9954,117.64935,879
2024-12-3056,999.9959,399.9956,699.9957,499.9956,372.54914,431
2024-12-2758,699.9959,599.9956,399.9956,999.9955,882.341,412,048
2024-12-2662,099.9962,299.9958,699.9958,699.9957,549.011,278,122
2024-12-2463,399.9964,499.9961,399.9961,499.9960,294.11880,063
2024-12-2364,099.9964,499.9960,999.9963,099.9961,862.731,011,812
2024-12-2066,599.9967,199.9963,099.9963,699.9962,450.97872,890
2024-12-1965,999.9967,999.9965,899.9966,399.9965,098.03648,040
2024-12-1867,699.9968,299.9967,199.9967,699.9966,372.54709,750
2024-12-1771,799.9971,799.9966,499.9967,099.9965,784.301,360,194
2024-12-1672,799.9973,099.9970,799.9971,599.9970,196.07707,209
2024-12-1371,299.9972,599.9970,799.9972,199.9970,784.30765,380
2024-12-1272,299.9972,499.9969,999.9971,399.9969,999.991,192,668
2024-12-1171,599.9973,699.9970,599.9971,099.9969,705.87814,311
2024-12-1072,199.9972,599.9970,999.9971,599.9970,196.07820,667
2024-12-0969,999.9972,899.9968,999.9970,099.9968,725.481,299,427
2024-12-0670,299.9971,799.9968,399.9970,799.9969,411.751,135,916
2024-12-0571,999.9972,499.9969,399.9969,699.9968,333.32724,829
2024-12-0472,399.9973,699.9970,999.9971,299.9969,901.951,082,902
2024-12-0376,299.9976,799.9973,199.9973,799.9972,352.931,010,439
2024-12-0276,999.9978,699.9974,999.9975,599.9974,117.63833,392
2024-11-2980,099.9980,199.9976,099.9976,099.9974,607.83815,790
2024-11-2880,299.9981,499.9978,999.9980,399.9978,823.52796,990
2024-11-2780,099.9982,699.9978,199.9978,399.9976,862.731,127,459
2024-11-2679,299.9986,699.9878,699.9979,399.9977,843.122,576,709
2024-11-2576,899.9982,199.9975,999.9978,899.9977,352.931,718,014
2024-11-2274,899.9976,499.9974,199.9975,599.9974,117.63786,849
2024-11-2170,499.9975,399.9969,599.9974,499.9973,039.201,316,894
2024-11-2068,399.9971,899.9967,599.9969,999.9968,627.44712,855
2024-11-1967,899.9969,299.9965,699.9968,699.9967,352.93742,560
2024-11-1865,299.9969,299.9964,799.9967,599.9966,274.501,301,542
2024-11-1565,899.9967,899.9961,899.9965,299.9964,019.602,641,483
2024-11-1474,799.9976,299.9968,599.9968,599.9967,254.891,520,038
2024-11-1376,699.9977,999.9973,299.9974,499.9973,039.20923,604
2024-11-1277,199.9978,999.9976,299.9977,199.9975,686.26782,401
2024-11-1179,699.9981,099.9976,399.9976,599.9975,098.03876,676
2024-11-0879,599.9982,399.9979,599.9979,599.9978,039.20856,352
2024-11-0779,799.9980,599.9976,699.9978,599.9977,058.811,116,768
2024-11-0688,899.9888,999.9878,899.9980,099.9978,529.402,030,057
2024-11-0585,399.9887,899.9884,399.9886,699.9884,999.98748,939
2024-11-0480,399.9986,899.9879,899.9985,999.9884,313.711,550,805
2024-11-0177,399.9980,399.9976,699.9980,099.9978,529.40512,901
2024-10-3179,799.9980,999.9978,799.9978,999.9977,450.97484,014
2024-10-3081,299.9982,199.9980,199.9980,399.9978,823.52391,286
2024-10-2981,899.9982,099.9979,599.9981,799.9980,196.06517,789
2024-10-2878,799.9982,399.9978,799.9982,399.9980,784.30794,965
← NewerPage 8 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-12-29942.5743 KRW
2019-12-27924.0924 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.