Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 247540.KQ stock page

Ecopro BM. Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-26237,000.10239,000.10230,500.10236,000.10232,510.09376,830
2024-04-25241,000.10242,500.11233,500.10234,000.10230,539.66598,996
2024-04-24243,000.11249,500.11239,000.10245,500.11241,869.60822,246
2024-04-23236,000.10241,500.10233,000.10233,500.10230,047.06451,720
2024-04-22233,500.10242,000.11232,500.10240,000.10236,450.94704,572
2024-04-19225,500.10231,000.10222,000.10227,500.10224,135.78475,524
2024-04-18217,500.09230,500.10217,000.09229,000.10225,613.60651,723
2024-04-17221,500.10224,000.10215,000.09215,000.09211,820.63484,048
2024-04-16224,500.10226,500.10220,000.10220,500.10217,239.30498,764
2024-04-15222,500.10233,500.10222,000.10228,000.10224,628.39546,095
2024-04-12240,500.10240,500.10228,000.10228,500.10225,121.00561,390
2024-04-11230,000.10239,000.10229,500.10239,000.10235,465.72578,054
2024-04-09244,500.11248,000.11235,000.10236,500.10233,002.69620,483
2024-04-08232,000.10245,000.11225,500.10240,500.10236,943.541,113,786
2024-04-05243,000.11248,500.11239,000.10239,500.10235,958.33448,522
2024-04-04248,500.11251,000.11236,000.10246,500.11242,854.82872,406
2024-04-03253,500.11257,500.11245,000.11245,500.11241,869.601,094,838
2024-04-02270,000.12272,500.12260,500.11261,500.11257,633.00689,857
2024-04-01272,000.12280,000.12270,500.12270,500.12266,499.91466,682
2024-03-29275,500.12280,000.12269,500.12274,000.12269,948.15626,572
2024-03-28287,500.12289,500.13276,000.12277,500.12273,396.39690,857
2024-03-27291,500.13298,500.13285,000.12287,500.12283,248.52873,856
2024-03-26294,500.13296,000.13287,000.12292,500.13288,174.58856,739
2024-03-25280,000.12296,500.13278,000.12291,000.13286,696.761,549,279
2024-03-22277,500.12280,000.12273,000.12277,000.12272,903.79536,379
2024-03-21270,000.12280,500.12268,000.12276,000.12271,918.581,148,353
2024-03-20271,000.12274,500.12264,500.11265,000.12261,081.24611,905
2024-03-19271,500.12278,000.12264,000.11271,500.12267,485.121,031,728
2024-03-18257,000.11268,000.12257,000.11268,000.12264,036.88688,105
2024-03-15262,000.11262,500.11256,500.11256,500.11252,706.94500,222
2024-03-14261,000.11266,500.12255,500.11266,500.12262,559.061,012,878
2024-03-13263,000.11265,500.12258,000.11264,500.11260,588.64692,164
2024-03-12247,500.11262,000.11247,000.11262,000.11258,125.611,085,593
2024-03-11245,000.11249,000.11244,000.11245,000.11241,377.00359,819
2024-03-08250,500.11252,500.11243,500.11247,000.11243,347.42585,324
2024-03-07251,000.11257,000.11246,500.11250,500.11246,795.66560,049
2024-03-06251,500.11257,000.11249,000.11249,500.11245,810.45586,276
2024-03-05262,500.11264,500.11253,000.11255,500.11251,721.731,050,672
2024-03-04265,500.12271,500.12264,000.11270,000.12266,007.301,031,296
2024-02-29259,000.11266,500.12250,500.11266,500.12262,559.061,130,239
2024-02-28256,000.11273,000.12254,000.11256,000.11252,214.333,690,169
2024-02-27244,500.11248,500.11235,500.10236,500.10233,002.69711,645
2024-02-26245,000.11249,500.11242,000.11242,000.11238,421.36455,664
2024-02-23249,500.11252,500.11243,500.11247,500.11243,840.03447,553
2024-02-22249,500.11253,000.11246,000.11249,500.11245,810.45453,554
2024-02-21249,000.11255,500.11246,000.11249,000.11245,317.85666,751
2024-02-20240,000.10254,000.11235,000.10253,500.11249,751.301,009,345
2024-02-19247,000.11252,500.11243,000.11244,000.11240,391.78619,697
2024-02-16262,000.11262,500.11253,000.11254,000.11250,243.91834,973
2024-02-15249,500.11256,500.11241,500.10253,000.11249,258.70965,011
2024-02-14234,000.10248,000.11227,500.10243,500.11239,899.18943,890
2024-02-13243,500.11248,000.11235,500.10240,000.10236,450.941,117,816
2024-02-08238,000.10249,000.11231,500.10243,500.11239,899.181,521,754
2024-02-07226,000.10250,000.11225,500.10230,500.10227,091.422,886,539
2024-02-06220,000.10221,000.10216,000.09216,000.09212,805.84782,381
2024-02-05226,500.10228,500.10221,500.10224,500.10221,180.15441,067
2024-02-02230,500.10232,000.10222,500.10229,000.10225,613.60918,538
2024-02-01213,500.09228,500.10211,000.09228,000.10224,628.391,025,404
2024-01-31217,000.09222,500.10213,500.09213,500.09210,342.81822,528
2024-01-30233,000.10236,000.10219,000.10220,000.10216,746.691,476,204
← NewerPage 11 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-30100.0000 KRW
2023-12-27456.5290 KRW
2022-12-28450.0002 KRW
2021-12-29920.0000 KRW
2020-12-29450.0000 KRW
2019-12-27150.0000 KRW

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