Ecopro BM. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 174,600.08 | 184,500.08 | 170,600.07 | 180,900.08 | 178,224.89 | 986,623 |
| 2024-07-24 | 177,500.08 | 184,100.08 | 175,600.08 | 178,600.08 | 175,958.90 | 365,914 |
| 2024-07-23 | 182,500.08 | 184,300.08 | 178,200.08 | 179,000.08 | 176,352.99 | 399,395 |
| 2024-07-22 | 192,700.08 | 192,700.08 | 181,100.08 | 181,100.08 | 178,421.94 | 578,113 |
| 2024-07-19 | 181,900.08 | 194,000.08 | 181,700.08 | 194,000.08 | 191,131.17 | 632,941 |
| 2024-07-18 | 178,000.08 | 186,500.08 | 177,000.08 | 182,200.08 | 179,505.67 | 555,309 |
| 2024-07-17 | 181,500.08 | 184,900.08 | 178,400.08 | 179,000.08 | 176,352.99 | 421,430 |
| 2024-07-16 | 192,800.08 | 193,200.08 | 183,000.08 | 183,200.08 | 180,490.88 | 559,873 |
| 2024-07-15 | 195,700.09 | 195,700.09 | 188,800.08 | 194,400.08 | 191,525.26 | 543,314 |
| 2024-07-12 | 187,500.08 | 195,700.09 | 187,100.08 | 195,700.09 | 192,806.03 | 583,710 |
| 2024-07-11 | 191,000.08 | 195,500.08 | 189,000.08 | 189,000.08 | 186,205.11 | 555,839 |
| 2024-07-10 | 193,500.08 | 196,200.09 | 189,500.08 | 189,500.08 | 186,697.72 | 408,115 |
| 2024-07-09 | 199,000.09 | 201,000.09 | 192,600.08 | 193,800.08 | 190,934.13 | 515,782 |
| 2024-07-08 | 188,800.08 | 202,000.09 | 187,000.08 | 198,600.09 | 195,663.15 | 978,624 |
| 2024-07-05 | 189,100.08 | 191,800.08 | 185,700.08 | 190,100.08 | 187,288.85 | 362,697 |
| 2024-07-04 | 195,000.08 | 196,600.09 | 188,700.08 | 189,000.08 | 186,205.11 | 535,404 |
| 2024-07-03 | 185,500.08 | 194,600.08 | 185,500.08 | 191,000.08 | 188,175.54 | 968,439 |
| 2024-07-02 | 190,900.08 | 190,900.08 | 182,500.08 | 182,500.08 | 179,801.23 | 390,375 |
| 2024-07-01 | 187,500.08 | 188,600.08 | 182,100.08 | 188,500.08 | 185,712.51 | 516,890 |
| 2024-06-28 | 178,000.08 | 186,000.08 | 175,200.08 | 183,000.08 | 180,293.84 | 566,436 |
| 2024-06-27 | 181,000.08 | 184,700.08 | 178,000.08 | 178,000.08 | 175,367.78 | 426,243 |
| 2024-06-26 | 180,300.08 | 181,500.08 | 176,800.08 | 178,400.08 | 175,761.86 | 443,786 |
| 2024-06-25 | 182,500.08 | 184,700.08 | 179,200.08 | 179,300.08 | 176,648.55 | 470,288 |
| 2024-06-24 | 185,400.08 | 186,600.08 | 182,100.08 | 182,100.08 | 179,407.15 | 526,260 |
| 2024-06-21 | 187,900.08 | 193,600.08 | 186,600.08 | 186,600.08 | 183,840.60 | 656,164 |
| 2024-06-20 | 194,200.08 | 199,000.09 | 187,500.08 | 188,100.08 | 185,318.42 | 835,499 |
| 2024-06-19 | 189,500.08 | 196,600.09 | 188,500.08 | 194,100.08 | 191,229.69 | 735,408 |
| 2024-06-18 | 201,000.09 | 203,000.09 | 191,300.08 | 191,600.08 | 188,766.66 | 721,015 |
| 2024-06-17 | 195,300.08 | 201,000.09 | 193,800.08 | 198,900.09 | 195,958.71 | 555,413 |
| 2024-06-14 | 209,000.09 | 209,000.09 | 199,600.09 | 200,500.09 | 197,535.05 | 709,840 |
| 2024-06-13 | 213,500.09 | 214,500.09 | 206,000.09 | 209,000.09 | 205,909.36 | 789,186 |
| 2024-06-12 | 211,500.09 | 215,500.09 | 205,500.09 | 209,500.09 | 206,401.96 | 551,240 |
| 2024-06-11 | 216,500.09 | 221,500.10 | 211,500.09 | 213,500.09 | 210,342.81 | 634,374 |
| 2024-06-10 | 219,000.10 | 221,500.10 | 209,000.09 | 215,500.09 | 212,313.24 | 963,565 |
| 2024-06-07 | 208,000.09 | 224,000.10 | 202,000.09 | 222,000.10 | 218,717.12 | 1,591,606 |
| 2024-06-05 | 191,500.08 | 208,000.09 | 190,400.08 | 203,000.09 | 199,998.08 | 1,116,970 |
| 2024-06-04 | 187,100.08 | 194,600.08 | 187,000.08 | 191,200.08 | 188,372.58 | 716,802 |
| 2024-06-03 | 189,400.08 | 192,000.08 | 187,500.08 | 188,000.08 | 185,219.90 | 590,839 |
| 2024-05-31 | 186,300.08 | 191,300.08 | 181,500.08 | 191,300.08 | 188,471.10 | 1,073,677 |
| 2024-05-30 | 185,300.08 | 190,400.08 | 184,000.08 | 185,800.08 | 183,052.43 | 762,004 |
| 2024-05-29 | 196,300.09 | 197,300.09 | 187,500.08 | 187,500.08 | 184,727.29 | 1,022,431 |
| 2024-05-28 | 207,000.09 | 207,000.09 | 198,500.09 | 198,600.09 | 195,663.15 | 692,682 |
| 2024-05-27 | 196,800.09 | 209,500.09 | 193,600.08 | 208,500.09 | 205,416.75 | 942,593 |
| 2024-05-24 | 199,900.09 | 201,500.09 | 195,800.09 | 196,200.09 | 193,298.64 | 603,880 |
| 2024-05-23 | 202,000.09 | 205,000.09 | 199,800.09 | 202,500.09 | 199,505.48 | 371,692 |
| 2024-05-22 | 206,500.09 | 209,000.09 | 203,000.09 | 204,000.09 | 200,983.30 | 313,403 |
| 2024-05-21 | 211,500.09 | 212,000.09 | 202,500.09 | 203,500.09 | 200,490.69 | 569,059 |
| 2024-05-20 | 214,000.09 | 215,000.09 | 210,500.09 | 213,000.09 | 209,850.21 | 271,850 |
| 2024-05-17 | 216,500.09 | 220,000.10 | 212,500.09 | 212,500.09 | 209,357.60 | 440,103 |
| 2024-05-16 | 211,000.09 | 216,500.09 | 208,000.09 | 216,000.09 | 212,805.84 | 559,913 |
| 2024-05-14 | 210,500.09 | 215,500.09 | 210,000.09 | 210,500.09 | 207,387.18 | 457,828 |
| 2024-05-13 | 218,000.09 | 219,000.10 | 210,000.09 | 210,500.09 | 207,387.18 | 466,303 |
| 2024-05-10 | 220,000.10 | 222,500.10 | 217,500.09 | 217,500.09 | 214,283.66 | 320,624 |
| 2024-05-09 | 221,000.10 | 222,000.10 | 216,500.09 | 220,500.10 | 217,239.30 | 472,129 |
| 2024-05-08 | 222,000.10 | 224,000.10 | 219,000.10 | 223,000.10 | 219,702.33 | 396,828 |
| 2024-05-07 | 226,500.10 | 228,500.10 | 222,000.10 | 223,000.10 | 219,702.33 | 533,046 |
| 2024-05-03 | 236,500.10 | 239,000.10 | 223,500.10 | 226,000.10 | 222,657.96 | 650,600 |
| 2024-05-02 | 236,500.10 | 237,500.10 | 233,000.10 | 233,000.10 | 229,554.45 | 250,909 |
| 2024-04-30 | 246,000.11 | 246,000.11 | 237,000.10 | 238,500.10 | 234,973.12 | 414,448 |
| 2024-04-29 | 234,500.10 | 239,000.10 | 232,000.10 | 239,000.10 | 235,465.72 | 349,678 |
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.