Ecopro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 80,699.99 | 81,199.99 | 77,799.99 | 78,199.99 | 76,666.65 | 529,257 |
| 2024-10-24 | 81,399.99 | 81,999.99 | 77,599.99 | 77,999.99 | 76,470.57 | 589,736 |
| 2024-10-23 | 76,399.99 | 80,299.99 | 75,899.99 | 79,999.99 | 78,431.36 | 798,946 |
| 2024-10-22 | 80,299.99 | 80,299.99 | 76,399.99 | 76,399.99 | 74,901.95 | 951,088 |
| 2024-10-21 | 79,699.99 | 80,699.99 | 79,199.99 | 80,399.99 | 78,823.52 | 501,413 |
| 2024-10-18 | 80,399.99 | 81,199.99 | 79,499.99 | 80,099.99 | 78,529.40 | 535,055 |
| 2024-10-17 | 81,399.99 | 82,299.99 | 80,599.99 | 80,599.99 | 79,019.59 | 489,479 |
| 2024-10-16 | 82,999.98 | 83,299.98 | 81,099.99 | 81,599.99 | 79,999.99 | 520,955 |
| 2024-10-15 | 84,899.98 | 86,799.98 | 81,999.99 | 82,299.99 | 80,686.26 | 883,684 |
| 2024-10-14 | 85,099.98 | 85,799.98 | 83,999.98 | 84,499.98 | 82,843.12 | 907,600 |
| 2024-10-11 | 88,899.98 | 91,199.98 | 86,899.98 | 86,899.98 | 85,196.06 | 986,488 |
| 2024-10-10 | 92,499.98 | 92,799.98 | 88,899.98 | 88,899.98 | 87,156.85 | 1,081,304 |
| 2024-10-08 | 90,899.98 | 93,599.98 | 90,099.98 | 92,299.98 | 90,490.18 | 982,390 |
| 2024-10-07 | 91,699.98 | 92,399.98 | 90,499.98 | 91,799.98 | 89,999.98 | 960,643 |
| 2024-10-04 | 92,299.98 | 94,299.98 | 89,599.98 | 89,599.98 | 87,843.12 | 1,318,661 |
| 2024-10-02 | 87,999.98 | 93,299.98 | 87,599.98 | 92,399.98 | 90,588.22 | 1,321,519 |
| 2024-09-30 | 92,599.98 | 94,099.98 | 88,599.98 | 88,599.98 | 86,862.73 | 1,329,273 |
| 2024-09-27 | 91,999.98 | 92,499.98 | 90,299.98 | 91,599.98 | 89,803.91 | 888,604 |
| 2024-09-26 | 89,299.98 | 91,999.98 | 88,999.98 | 91,999.98 | 90,196.06 | 1,277,004 |
| 2024-09-25 | 91,099.98 | 91,699.98 | 88,499.98 | 88,999.98 | 87,254.89 | 1,487,622 |
| 2024-09-24 | 84,499.98 | 92,599.98 | 83,799.98 | 90,199.98 | 88,431.36 | 3,157,202 |
| 2024-09-23 | 78,299.99 | 83,299.98 | 77,399.99 | 82,799.99 | 81,176.46 | 1,071,684 |
| 2024-09-20 | 78,999.99 | 79,599.99 | 77,799.99 | 78,799.99 | 77,254.89 | 819,885 |
| 2024-09-19 | 78,499.99 | 78,499.99 | 75,599.99 | 76,999.99 | 75,490.18 | 607,873 |
| 2024-09-13 | 78,199.99 | 78,399.99 | 74,999.99 | 76,799.99 | 75,294.10 | 752,981 |
| 2024-09-12 | 76,099.99 | 78,699.99 | 75,399.99 | 77,099.99 | 75,588.22 | 1,058,925 |
| 2024-09-11 | 73,499.99 | 75,999.99 | 73,199.99 | 74,599.99 | 73,137.24 | 1,110,311 |
| 2024-09-10 | 75,699.99 | 77,199.99 | 72,599.99 | 72,599.99 | 71,176.46 | 1,020,041 |
| 2024-09-09 | 76,499.99 | 77,599.99 | 74,699.99 | 75,199.99 | 73,725.48 | 1,240,246 |
| 2024-09-06 | 84,199.98 | 84,999.98 | 77,799.99 | 77,899.99 | 76,372.54 | 1,684,325 |
| 2024-09-05 | 86,299.98 | 86,699.98 | 83,099.98 | 83,699.98 | 82,058.81 | 886,633 |
| 2024-09-04 | 86,999.98 | 88,799.98 | 85,099.98 | 85,499.98 | 83,823.51 | 825,876 |
| 2024-09-03 | 90,399.98 | 90,699.98 | 88,599.98 | 88,999.98 | 87,254.89 | 648,375 |
| 2024-09-02 | 85,799.98 | 91,499.98 | 85,699.98 | 90,099.98 | 88,333.32 | 2,027,593 |
| 2024-08-30 | 85,599.98 | 86,199.98 | 84,299.98 | 85,599.98 | 83,921.55 | 577,661 |
| 2024-08-29 | 82,899.99 | 86,999.98 | 82,899.99 | 85,099.98 | 83,431.36 | 866,698 |
| 2024-08-28 | 86,599.98 | 86,999.98 | 83,499.98 | 83,899.98 | 82,254.89 | 706,849 |
| 2024-08-27 | 86,999.98 | 87,899.98 | 85,599.98 | 86,599.98 | 84,901.95 | 485,864 |
| 2024-08-26 | 87,899.98 | 88,799.98 | 86,199.98 | 87,199.98 | 85,490.18 | 551,129 |
| 2024-08-23 | 88,099.98 | 89,299.98 | 86,499.98 | 86,799.98 | 85,098.02 | 644,849 |
| 2024-08-22 | 88,799.98 | 89,699.98 | 87,399.98 | 89,199.98 | 87,450.96 | 868,405 |
| 2024-08-21 | 84,899.98 | 88,199.98 | 84,899.98 | 87,999.98 | 86,274.49 | 1,015,808 |
| 2024-08-20 | 86,599.98 | 86,999.98 | 85,099.98 | 85,199.98 | 83,529.40 | 689,688 |
| 2024-08-19 | 88,899.98 | 89,199.98 | 85,099.98 | 85,499.98 | 83,823.51 | 1,119,966 |
| 2024-08-16 | 92,299.98 | 93,099.98 | 89,299.98 | 89,599.98 | 87,843.12 | 1,148,419 |
| 2024-08-14 | 92,799.98 | 93,299.98 | 90,499.98 | 90,799.98 | 89,019.59 | 1,008,448 |
| 2024-08-13 | 89,999.98 | 91,999.98 | 88,199.98 | 90,199.98 | 88,431.36 | 868,627 |
| 2024-08-12 | 90,899.98 | 91,999.98 | 89,699.98 | 89,999.98 | 88,235.28 | 784,438 |
| 2024-08-09 | 88,599.98 | 92,299.98 | 87,599.98 | 90,499.98 | 88,725.47 | 1,542,317 |
| 2024-08-08 | 86,899.98 | 89,099.98 | 84,299.98 | 84,599.98 | 82,941.16 | 1,009,295 |
| 2024-08-07 | 90,599.98 | 92,499.98 | 88,599.98 | 88,599.98 | 86,862.73 | 1,073,704 |
| 2024-08-06 | 83,999.98 | 92,399.98 | 83,599.98 | 91,499.98 | 89,705.87 | 2,083,535 |
| 2024-08-05 | 89,999.98 | 92,599.98 | 80,399.99 | 81,099.99 | 79,509.79 | 2,212,839 |
| 2024-08-02 | 91,699.98 | 94,299.98 | 91,099.98 | 91,199.98 | 89,411.75 | 836,140 |
| 2024-08-01 | 92,999.98 | 94,199.98 | 89,999.98 | 93,599.98 | 91,764.69 | 1,195,606 |
| 2024-07-31 | 95,199.98 | 95,199.98 | 92,199.98 | 92,299.98 | 90,490.18 | 1,048,565 |
| 2024-07-30 | 94,499.98 | 97,999.98 | 94,299.98 | 96,099.98 | 94,215.67 | 1,188,550 |
| 2024-07-29 | 94,299.98 | 95,999.98 | 92,299.98 | 95,099.98 | 93,235.28 | 812,634 |
| 2024-07-26 | 95,499.98 | 96,399.98 | 92,499.98 | 94,399.98 | 92,549.00 | 742,696 |
| 2024-07-25 | 91,499.98 | 96,299.98 | 90,699.98 | 95,999.98 | 94,117.63 | 1,309,164 |
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.