Ecopro BM. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 105,400.00 | 115,900.00 | 102,600.00 | 115,800.00 | 115,800.00 | 457,423 |
| 2026-10-16 | 106,400.00 | 110,400.00 | 103,100.00 | 106,900.00 | 106,900.00 | 393,509 |
| 2026-10-15 | 109,500.00 | 109,600.00 | 103,000.00 | 105,900.00 | 105,900.00 | 582,145 |
| 2026-10-14 | 112,100.00 | 118,100.00 | 111,100.00 | 116,500.00 | 116,500.00 | 619,007 |
| 2026-10-13 | 113,500.00 | 114,100.00 | 104,800.00 | 113,200.00 | 113,200.00 | 569,576 |
| 2026-10-12 | 128,800.00 | 129,500.00 | 115,200.00 | 115,600.00 | 115,600.00 | 560,088 |
| 2026-10-08 | 129,100.00 | 130,700.00 | 124,000.00 | 128,800.00 | 128,800.00 | 617,604 |
| 2026-10-07 | 129,800.00 | 130,600.00 | 124,200.00 | 124,500.00 | 124,500.00 | 409,545 |
| 2026-10-06 | 117,200.00 | 129,400.00 | 116,800.00 | 128,900.00 | 128,900.00 | 847,080 |
| 2026-10-02 | 114,000.00 | 117,800.00 | 113,100.00 | 115,700.00 | 115,700.00 | 334,576 |
| 2026-10-01 | 108,100.00 | 114,900.00 | 107,500.00 | 114,700.00 | 114,700.00 | 368,177 |
| 2026-09-30 | 107,800.00 | 109,900.00 | 107,500.00 | 109,100.00 | 109,100.00 | 352,142 |
| 2026-09-29 | 109,500.00 | 110,100.00 | 104,600.00 | 106,100.00 | 106,100.00 | 387,449 |
| 2026-09-28 | 104,500.00 | 113,500.00 | 102,900.00 | 111,300.00 | 111,300.00 | 580,656 |
| 2026-09-23 | 104,400.00 | 107,600.00 | 104,200.00 | 105,000.00 | 105,000.00 | 293,226 |
| 2026-09-22 | 104,700.00 | 106,200.00 | 103,400.00 | 104,300.00 | 104,300.00 | 274,754 |
| 2026-09-21 | 105,300.00 | 105,500.00 | 102,500.00 | 103,400.00 | 103,400.00 | 205,254 |
| 2026-09-18 | 104,800.00 | 105,600.00 | 103,600.00 | 104,900.00 | 104,900.00 | 347,634 |
| 2026-09-17 | 104,600.00 | 105,300.00 | 102,200.00 | 102,700.00 | 102,700.00 | 269,664 |
| 2026-09-16 | 105,000.00 | 107,000.00 | 103,100.00 | 104,100.00 | 104,100.00 | 259,693 |
| 2026-09-15 | 104,100.00 | 107,900.00 | 102,900.00 | 107,000.00 | 107,000.00 | 227,431 |
| 2026-09-14 | 107,400.00 | 107,700.00 | 103,100.00 | 103,900.00 | 103,900.00 | 378,726 |
| 2026-09-11 | 114,000.00 | 114,800.00 | 109,700.00 | 110,300.00 | 110,300.00 | 586,437 |
| 2026-09-10 | 112,000.00 | 118,700.00 | 109,300.00 | 118,700.00 | 118,700.00 | 524,969 |
| 2026-09-09 | 104,900.00 | 115,200.00 | 104,900.00 | 114,900.00 | 114,900.00 | 457,164 |
| 2026-09-08 | 108,700.00 | 110,700.00 | 104,700.00 | 104,800.00 | 104,800.00 | 250,745 |
| 2026-09-07 | 107,600.00 | 107,700.00 | 105,500.00 | 106,700.00 | 106,700.00 | 152,906 |
| 2026-09-04 | 107,500.00 | 109,300.00 | 105,100.00 | 106,000.00 | 106,000.00 | 268,846 |
| 2026-09-03 | 108,300.00 | 109,500.00 | 103,400.00 | 106,500.00 | 106,500.00 | 348,467 |
| 2026-09-02 | 111,600.05 | 116,000.05 | 108,000.05 | 108,000.05 | 106,455.49 | 589,723 |
| 2026-09-01 | 120,700.05 | 120,800.05 | 114,300.05 | 116,200.05 | 114,538.22 | 456,459 |
| 2026-08-31 | 116,000.05 | 121,100.05 | 114,100.05 | 120,800.05 | 119,072.44 | 545,541 |
| 2026-08-28 | 117,200.05 | 119,100.05 | 114,600.05 | 118,200.05 | 116,509.62 | 287,334 |
| 2026-08-27 | 111,000.05 | 118,300.05 | 110,900.05 | 118,000.05 | 116,312.48 | 540,901 |
| 2026-08-26 | 111,400.05 | 112,200.05 | 108,500.05 | 111,500.05 | 109,905.44 | 259,102 |
| 2026-08-25 | 114,200.05 | 116,500.05 | 108,400.05 | 112,500.05 | 110,891.14 | 400,344 |
| 2026-08-24 | 106,600.05 | 117,700.05 | 106,600.05 | 117,000.05 | 115,326.78 | 662,477 |
| 2026-08-21 | 110,600.05 | 111,000.05 | 105,000.05 | 105,600.05 | 104,089.81 | 322,526 |
| 2026-08-20 | 112,700.05 | 116,000.05 | 111,500.05 | 114,100.05 | 112,468.26 | 290,540 |
| 2026-08-19 | 104,900.05 | 111,600.05 | 103,800.05 | 109,800.05 | 108,229.75 | 280,399 |
| 2026-08-18 | 115,200.05 | 115,700.05 | 108,100.05 | 109,100.05 | 107,539.76 | 454,912 |
| 2026-08-14 | 115,800.05 | 120,200.05 | 112,900.05 | 116,700.05 | 115,031.07 | 350,755 |
| 2026-08-13 | 114,800.05 | 116,800.05 | 111,700.05 | 114,500.05 | 112,862.54 | 390,199 |
| 2026-08-12 | 110,100.05 | 114,400.05 | 107,500.05 | 114,400.05 | 112,763.97 | 301,827 |
| 2026-08-11 | 114,000.05 | 116,600.05 | 108,100.05 | 109,800.05 | 108,229.75 | 448,895 |
| 2026-08-10 | 107,900.05 | 115,400.05 | 105,600.05 | 114,800.05 | 113,158.25 | 484,749 |
| 2026-08-07 | 106,700.05 | 111,700.05 | 100,600.04 | 107,000.05 | 105,469.79 | 513,181 |
| 2026-08-06 | 100,400.04 | 104,400.05 | 98,300.04 | 102,500.04 | 101,034.15 | 403,608 |
| 2026-08-05 | 105,000.05 | 106,200.05 | 100,500.04 | 101,700.04 | 100,245.59 | 460,594 |
| 2026-08-04 | 97,100.04 | 103,800.05 | 97,100.04 | 102,500.04 | 101,034.15 | 564,914 |
| 2026-08-03 | 98,700.04 | 100,700.04 | 90,400.04 | 96,800.04 | 95,415.66 | 658,915 |
| 2026-07-31 | 101,600.04 | 105,200.05 | 98,000.04 | 103,500.05 | 102,019.85 | 504,874 |
| 2026-07-30 | 90,300.04 | 102,700.04 | 90,300.04 | 96,500.04 | 95,119.95 | 542,371 |
| 2026-07-29 | 102,300.04 | 104,800.05 | 88,300.04 | 92,600.04 | 91,275.73 | 592,219 |
| 2026-07-28 | 106,400.05 | 107,800.05 | 99,600.04 | 101,800.04 | 100,344.16 | 324,525 |
| 2026-07-27 | 113,400.05 | 113,400.05 | 108,000.05 | 110,500.05 | 108,919.74 | 284,401 |
| 2026-07-24 | 114,700.05 | 115,200.05 | 108,100.05 | 108,300.05 | 106,751.20 | 313,202 |
| 2026-07-23 | 108,100.05 | 118,400.05 | 107,000.05 | 118,200.05 | 116,509.62 | 358,848 |
| 2026-07-22 | 109,500.05 | 113,000.05 | 107,500.05 | 107,500.05 | 105,962.64 | 304,889 |
| 2026-07-21 | 103,000.04 | 107,300.05 | 101,600.04 | 105,900.05 | 104,385.52 | 292,687 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 100.0000 KRW |
| 2023-12-27 | 456.5290 KRW |
| 2022-12-28 | 450.0002 KRW |
| 2021-12-29 | 920.0000 KRW |
| 2020-12-29 | 450.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.