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
2023-11-01198,900.09202,000.09187,600.08188,600.08185,512.341,026,863
2023-10-31211,500.09211,500.09195,000.08196,200.09192,987.911,027,145
2023-10-30201,000.09214,000.09199,600.09212,000.09208,529.24754,808
2023-10-27200,500.09211,000.09196,400.09203,500.09200,168.401,236,891
2023-10-26199,900.09209,000.09198,400.09199,600.09196,332.251,621,811
2023-10-25234,000.10234,000.10213,000.09213,000.09209,512.871,297,769
2023-10-24233,500.10236,500.10220,500.10233,500.10229,677.261,110,390
2023-10-23232,500.10240,000.10227,500.10231,000.10227,218.19718,116
2023-10-20234,500.10237,500.10224,500.10233,500.10229,677.261,099,048
2023-10-19242,000.11245,500.11238,000.10239,500.10235,579.03689,118
2023-10-18246,500.11257,500.11244,000.11249,500.11245,415.31620,841
2023-10-17247,500.11261,500.11245,500.11249,000.11244,923.50985,054
2023-10-16234,000.10247,000.11233,000.10242,500.11238,529.91924,542
2023-10-13253,500.11257,500.11243,000.11246,000.11241,972.61881,662
2023-10-12249,000.11261,000.11245,000.11254,000.11249,841.641,152,982
2023-10-11228,500.10247,500.11225,500.10243,500.11239,513.541,005,877
2023-10-10235,500.10237,500.10221,000.10223,000.10219,349.16869,101
2023-10-06232,500.10239,000.10232,500.10235,500.10231,644.51356,611
2023-10-05239,000.10243,000.11232,500.10233,500.10229,677.26683,870
2023-10-04249,500.11249,500.11234,000.10235,000.10231,152.701,027,144
2023-09-27251,000.11256,000.11243,500.11253,000.11248,858.011,161,548
2023-09-26260,500.11267,000.12254,000.11254,500.11250,333.46863,178
2023-09-25287,500.12288,000.13260,500.11261,500.11257,218.861,277,636
2023-09-22276,000.12289,000.13271,000.12287,000.12282,301.38574,350
2023-09-21289,500.13292,500.13279,000.12282,500.12277,875.05645,537
2023-09-20279,500.12290,500.13279,000.12290,500.13285,744.08698,244
2023-09-19280,000.12287,500.12278,000.12278,000.12273,448.73493,713
2023-09-18280,000.12287,500.12276,000.12280,000.12275,415.98591,068
2023-09-15286,000.12287,500.12280,000.12280,000.12275,415.98707,689
2023-09-14276,000.12288,000.13274,500.12285,000.12280,334.12726,966
2023-09-13275,000.12280,500.12270,500.12275,000.12270,497.84813,484
2023-09-12294,500.13297,000.13275,000.12277,500.12272,956.911,225,790
2023-09-11301,000.13303,000.13286,500.12290,000.13285,252.27732,054
2023-09-08290,000.13299,000.13288,000.13299,000.13294,104.92802,080
2023-09-07299,000.13302,000.13285,500.12289,000.13284,268.641,263,790
2023-09-06312,000.14314,500.14300,500.13301,000.13296,072.18657,517
2023-09-05307,500.13310,000.13299,500.13306,500.13301,482.14813,068
2023-09-04303,000.13312,500.14302,500.13307,500.13302,465.77729,817
2023-09-01320,500.14320,500.14308,000.13308,500.13303,449.39828,948
2023-08-31326,000.14328,000.14318,500.14324,500.14319,187.45807,419
2023-08-30334,500.15338,000.15322,500.14324,500.14319,187.45862,354
2023-08-29342,000.15342,500.15325,000.14330,500.14325,089.22993,965
2023-08-28349,000.15349,000.15340,000.15344,500.15338,860.02665,661
2023-08-25324,500.14348,500.15324,000.14342,500.15336,892.761,153,180
2023-08-24326,000.14337,000.15318,500.14333,500.14328,040.11894,552
2023-08-23335,500.15336,500.15318,000.14321,000.14315,744.751,027,625
2023-08-22335,500.15341,500.15327,000.14337,500.15331,974.621,319,044
2023-08-21313,500.14336,500.15313,500.14328,000.14322,630.151,082,858
2023-08-18319,500.14327,500.14305,500.13312,000.14306,892.091,038,058
2023-08-17303,000.13320,000.14298,500.13318,000.14312,793.871,568,479
2023-08-16312,000.14318,000.14301,500.13303,500.13298,531.251,072,472
2023-08-14316,500.14325,500.14307,000.13318,000.14312,793.87946,358
2023-08-11341,000.15341,500.15320,000.14323,500.14318,203.821,058,591
2023-08-10340,000.15346,500.15333,000.14337,500.15331,974.62925,470
2023-08-09337,000.15353,500.15335,500.15343,500.15337,876.391,089,064
2023-08-08340,000.15344,500.15327,000.14339,000.15333,450.061,572,823
2023-08-07369,500.16372,500.16338,500.15340,000.15334,433.692,077,200
2023-08-04393,500.17396,000.17379,000.16380,500.17374,270.65987,604
2023-08-03387,500.17395,000.17372,000.16390,000.17383,615.121,553,031
2023-08-02396,000.17412,500.18380,500.17380,500.17374,270.651,865,624
← NewerPage 13 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.