Ecopro Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 81,600.00 | 83,900.00 | 79,600.00 | 81,300.00 | 81,300.00 | 717,757 |
| 2026-10-15 | 84,000.00 | 84,000.00 | 78,900.00 | 80,800.00 | 80,800.00 | 1,052,713 |
| 2026-10-14 | 84,700.00 | 89,500.00 | 84,600.00 | 88,000.00 | 88,000.00 | 880,202 |
| 2026-10-13 | 81,500.00 | 85,900.00 | 78,100.00 | 85,200.00 | 85,200.00 | 975,186 |
| 2026-10-12 | 92,000.00 | 93,400.00 | 84,100.00 | 84,100.00 | 84,100.00 | 971,599 |
| 2026-10-08 | 92,500.00 | 94,300.00 | 90,000.00 | 91,900.00 | 91,900.00 | 955,417 |
| 2026-10-07 | 94,700.00 | 95,000.00 | 91,700.00 | 91,900.00 | 91,900.00 | 655,664 |
| 2026-10-06 | 89,900.00 | 96,700.00 | 89,300.00 | 95,400.00 | 95,400.00 | 1,397,633 |
| 2026-10-02 | 85,200.00 | 90,400.00 | 84,900.00 | 88,900.00 | 88,900.00 | 1,101,306 |
| 2026-10-01 | 80,000.00 | 85,200.00 | 79,800.00 | 85,100.00 | 85,100.00 | 796,171 |
| 2026-09-30 | 79,700.00 | 81,600.00 | 79,600.00 | 80,600.00 | 80,600.00 | 497,640 |
| 2026-09-29 | 81,000.00 | 81,000.00 | 77,700.00 | 78,800.00 | 78,800.00 | 709,895 |
| 2026-09-28 | 80,000.00 | 83,000.00 | 79,100.00 | 81,900.00 | 81,900.00 | 623,548 |
| 2026-09-23 | 80,600.00 | 81,500.00 | 79,200.00 | 80,100.00 | 80,100.00 | 336,246 |
| 2026-09-22 | 81,000.00 | 81,700.00 | 80,000.00 | 80,100.00 | 80,100.00 | 337,516 |
| 2026-09-21 | 81,500.00 | 81,500.00 | 79,600.00 | 79,900.00 | 79,900.00 | 546,154 |
| 2026-09-18 | 83,500.00 | 83,900.00 | 81,100.00 | 81,100.00 | 81,100.00 | 523,069 |
| 2026-09-17 | 82,700.00 | 83,600.00 | 81,900.00 | 82,300.00 | 82,300.00 | 258,629 |
| 2026-09-16 | 83,200.00 | 84,800.00 | 81,500.00 | 82,200.00 | 82,200.00 | 403,348 |
| 2026-09-15 | 81,500.00 | 85,200.00 | 80,600.00 | 84,400.00 | 84,400.00 | 634,675 |
| 2026-09-14 | 82,500.00 | 82,500.00 | 80,000.00 | 81,500.00 | 81,500.00 | 663,199 |
| 2026-09-11 | 83,700.00 | 85,000.00 | 83,100.00 | 84,400.00 | 84,400.00 | 442,088 |
| 2026-09-10 | 84,700.00 | 87,200.00 | 82,900.00 | 86,900.00 | 86,900.00 | 788,819 |
| 2026-09-09 | 81,400.00 | 87,100.00 | 81,200.00 | 86,800.00 | 86,800.00 | 913,946 |
| 2026-09-08 | 84,300.00 | 85,200.00 | 81,100.00 | 81,100.00 | 81,100.00 | 477,826 |
| 2026-09-07 | 83,300.00 | 83,400.00 | 82,200.00 | 82,500.00 | 82,500.00 | 300,170 |
| 2026-09-04 | 82,600.00 | 83,700.00 | 81,400.00 | 82,400.00 | 82,400.00 | 370,938 |
| 2026-09-03 | 83,300.00 | 83,900.00 | 80,300.00 | 81,700.00 | 81,700.00 | 542,073 |
| 2026-09-02 | 84,400.00 | 85,500.00 | 82,000.00 | 82,000.00 | 82,000.00 | 672,424 |
| 2026-09-01 | 91,400.00 | 91,900.00 | 86,700.00 | 87,200.00 | 87,200.00 | 882,663 |
| 2026-08-31 | 88,400.00 | 91,500.00 | 86,600.00 | 91,300.00 | 91,300.00 | 910,349 |
| 2026-08-28 | 90,500.00 | 91,500.00 | 88,600.00 | 90,200.00 | 90,200.00 | 593,400 |
| 2026-08-27 | 86,600.00 | 92,300.00 | 85,900.00 | 92,000.00 | 92,000.00 | 1,198,270 |
| 2026-08-26 | 85,300.00 | 87,200.00 | 83,300.00 | 87,000.00 | 87,000.00 | 673,669 |
| 2026-08-25 | 85,500.00 | 86,400.00 | 81,100.00 | 85,200.00 | 85,200.00 | 717,899 |
| 2026-08-24 | 82,700.00 | 88,900.00 | 82,700.00 | 87,900.00 | 87,900.00 | 1,284,376 |
| 2026-08-21 | 85,700.00 | 85,700.00 | 81,500.00 | 81,700.00 | 81,700.00 | 685,196 |
| 2026-08-20 | 88,400.00 | 90,100.00 | 87,300.00 | 88,100.00 | 88,100.00 | 536,670 |
| 2026-08-19 | 83,600.00 | 88,600.00 | 83,000.00 | 86,200.00 | 86,200.00 | 584,002 |
| 2026-08-18 | 92,200.00 | 93,400.00 | 86,400.00 | 87,100.00 | 87,100.00 | 928,126 |
| 2026-08-14 | 93,200.00 | 95,800.00 | 90,100.00 | 93,600.00 | 93,600.00 | 771,000 |
| 2026-08-13 | 91,400.00 | 94,200.00 | 89,600.00 | 92,100.00 | 92,100.00 | 897,496 |
| 2026-08-12 | 90,300.00 | 92,200.00 | 88,100.00 | 91,300.00 | 91,300.00 | 643,294 |
| 2026-08-11 | 93,500.00 | 94,600.00 | 89,000.00 | 90,300.00 | 90,300.00 | 1,117,479 |
| 2026-08-10 | 86,600.00 | 93,700.00 | 84,000.00 | 93,500.00 | 93,500.00 | 1,271,412 |
| 2026-08-07 | 87,400.00 | 91,700.00 | 81,500.00 | 86,000.00 | 86,000.00 | 1,587,277 |
| 2026-08-06 | 81,900.00 | 85,700.00 | 80,200.00 | 83,600.00 | 83,600.00 | 874,100 |
| 2026-08-05 | 84,600.00 | 84,900.00 | 81,300.00 | 82,300.00 | 82,300.00 | 776,125 |
| 2026-08-04 | 78,800.00 | 84,300.00 | 78,800.00 | 82,000.00 | 82,000.00 | 1,334,597 |
| 2026-08-03 | 77,100.00 | 79,700.00 | 72,200.00 | 77,400.00 | 77,400.00 | 950,173 |
| 2026-07-31 | 74,900.00 | 80,900.00 | 72,800.00 | 79,100.00 | 79,100.00 | 1,339,406 |
| 2026-07-30 | 65,000.00 | 74,800.00 | 65,000.00 | 70,600.00 | 70,600.00 | 1,586,054 |
| 2026-07-29 | 74,000.00 | 75,900.00 | 63,400.00 | 67,400.00 | 67,400.00 | 1,339,610 |
| 2026-07-28 | 77,800.00 | 78,200.00 | 71,900.00 | 72,700.00 | 72,700.00 | 658,093 |
| 2026-07-27 | 81,400.00 | 82,500.00 | 78,600.00 | 80,600.00 | 80,600.00 | 619,255 |
| 2026-07-24 | 81,800.00 | 82,000.00 | 78,000.00 | 78,100.00 | 78,100.00 | 580,124 |
| 2026-07-23 | 77,700.00 | 84,800.00 | 76,900.00 | 84,300.00 | 84,300.00 | 934,759 |
| 2026-07-22 | 77,700.00 | 80,900.00 | 77,100.00 | 77,100.00 | 77,100.00 | 750,086 |
| 2026-07-21 | 71,900.00 | 76,000.00 | 71,800.00 | 75,200.00 | 75,200.00 | 785,671 |
| 2026-07-20 | 77,500.00 | 77,950.00 | 72,600.00 | 73,500.00 | 73,500.00 | 747,228 |
Page 1 of 5 · 243 trading daysOlder →
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.