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
2024-01-29247,500.11248,000.11225,000.10227,000.10223,643.181,575,451
2024-01-26222,000.10246,500.11221,500.10244,000.11240,391.781,393,892
2024-01-25234,000.10234,500.10224,000.10227,000.10223,643.181,110,506
2024-01-24241,500.10244,500.11232,000.10239,000.10235,465.72820,446
2024-01-23245,500.11257,500.11238,000.10239,500.10235,958.331,251,797
2024-01-22273,500.12276,000.12248,000.11248,000.11244,332.631,852,290
2024-01-19293,000.13296,000.13274,500.12278,500.12274,381.611,080,324
2024-01-18281,000.12302,000.13280,500.12289,000.13284,726.341,166,204
2024-01-17294,000.13296,500.13282,000.12282,000.12277,829.85786,380
2024-01-16286,000.12300,000.13284,500.12296,500.13292,115.43642,819
2024-01-15298,000.13306,000.13288,500.13292,500.13288,174.58814,608
2024-01-12301,500.13309,000.13295,000.13304,000.13299,504.52657,443
2024-01-11293,500.13313,500.14293,500.13306,000.13301,474.941,260,733
2024-01-10300,500.13305,500.13291,000.13293,500.13289,159.79802,943
2024-01-09317,000.14318,500.14303,000.13304,000.13299,504.52803,214
2024-01-08318,000.14323,000.14307,000.13315,500.14310,834.461,340,677
2024-01-05282,000.12319,500.14274,000.12315,000.14310,341.853,168,430
2024-01-04265,500.12279,000.12265,000.12279,000.12274,874.21620,679
2024-01-03278,000.12280,000.12271,000.12271,500.12267,485.12648,773
2024-01-02288,000.13293,000.13282,000.12283,500.12279,307.67447,987
2023-12-28289,000.13290,500.13281,500.12288,000.13283,741.12565,398
2023-12-27288,000.13299,500.13284,500.12290,500.13286,204.15892,301
2023-12-26290,500.13295,500.13281,000.12284,000.12279,350.50992,391
2023-12-22308,500.13311,000.14293,500.13294,500.13289,678.60846,764
2023-12-21314,000.14325,000.14303,000.13306,000.13300,990.321,364,484
2023-12-20321,500.14322,000.14316,000.14318,500.14313,285.68591,139
2023-12-19322,500.14323,000.14314,000.14318,000.14312,793.871,034,711
2023-12-18327,000.14335,500.15321,000.14322,000.14316,728.381,908,931
2023-12-15324,000.14328,500.14318,000.14318,000.14312,793.871,347,297
2023-12-14324,000.14325,000.14314,500.14320,000.14314,761.121,439,200
2023-12-13321,000.14325,000.14310,000.13312,000.14306,892.091,283,032
2023-12-12316,000.14332,000.14314,500.14329,000.14323,613.781,188,354
2023-12-11315,000.14328,000.14310,500.13319,000.14313,777.491,225,958
2023-12-08304,500.13315,000.14299,000.13313,000.14307,875.721,166,359
2023-12-07312,000.14312,500.14291,500.13301,500.13296,564.001,416,231
2023-12-06308,500.13321,000.14297,500.13301,000.13296,072.181,450,938
2023-12-05312,000.14331,000.14303,000.13308,500.13303,449.392,266,279
2023-12-04320,000.14354,000.15307,500.13323,000.14317,712.016,150,108
2023-12-01269,500.12287,500.12259,000.11280,000.12275,415.982,162,268
2023-11-30261,000.11277,000.12258,000.11274,000.12269,514.211,540,815
2023-11-29248,500.11271,000.12244,500.11269,500.12265,087.881,617,555
2023-11-28241,500.10252,000.11239,000.10244,500.11240,497.17714,466
2023-11-27245,000.11245,500.11238,000.10241,000.10237,054.47471,514
2023-11-24245,000.11249,500.11242,000.11243,000.11239,021.73451,167
2023-11-23239,500.10245,000.11236,500.10243,500.11239,513.54426,057
2023-11-22243,000.11248,000.11237,500.10239,500.10235,579.03660,889
2023-11-21252,000.11252,500.11241,000.10245,500.11241,480.80926,395
2023-11-20236,000.10254,000.11235,000.10251,000.11246,890.761,084,048
2023-11-17237,500.10241,000.10230,000.10238,000.10234,103.59914,450
2023-11-16248,000.11257,000.11239,500.10242,500.11238,529.911,038,218
2023-11-15268,000.12272,000.12244,500.11250,000.11245,907.131,641,612
2023-11-14233,000.10254,500.11230,000.10249,000.11244,923.501,481,730
2023-11-13239,000.10240,000.10225,000.10227,000.10223,283.67941,533
2023-11-10240,000.10241,500.10233,000.10233,000.10229,185.44865,701
2023-11-09259,000.11261,000.11237,500.10248,500.11244,431.681,799,252
2023-11-08272,000.12283,500.12253,500.11255,500.11251,317.081,816,058
2023-11-07306,500.13320,000.14263,000.11284,500.12279,842.314,855,822
2023-11-06270,500.12299,000.13260,500.11299,000.13294,104.924,024,844
2023-11-03226,500.10235,000.10216,500.09230,000.10226,234.561,945,538
2023-11-02193,700.08217,000.09192,300.08217,000.09213,447.391,437,540
← NewerPage 12 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.