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
2023-08-01425,500.18448,500.19394,000.17408,500.18401,812.253,406,674
2023-07-31414,000.18439,000.19409,000.18419,000.18412,140.352,283,454
2023-07-28367,000.16409,000.18360,000.16407,500.18400,828.624,645,621
2023-07-27445,000.19451,000.20368,000.16376,500.16370,336.136,748,247
2023-07-26483,000.21584,000.25428,500.19455,000.20447,550.9711,250,595
2023-07-25408,500.18485,000.21391,500.17462,000.20454,436.375,521,892
2023-07-24385,000.17414,000.18384,500.17404,500.18397,877.734,196,002
2023-07-21348,500.15389,500.17347,500.15381,500.17375,254.284,070,736
2023-07-20347,000.15366,000.16338,000.15362,500.16356,565.333,273,193
2023-07-19330,000.14361,000.16328,000.14361,000.16355,089.895,977,792
2023-07-18282,500.12326,500.14279,500.12326,000.14320,662.896,052,680
2023-07-17281,500.12283,000.12275,500.12279,000.12274,432.351,011,376
2023-07-14281,500.12284,500.12277,000.12281,500.12276,891.43949,530
2023-07-13276,000.12284,500.12270,500.12281,500.12276,891.431,426,443
2023-07-12295,000.13296,000.13276,000.12279,000.12274,432.352,229,782
2023-07-11291,500.13298,000.13285,500.12295,000.13290,170.411,777,841
2023-07-10283,500.12295,500.13277,500.12285,000.12280,334.122,580,939
2023-07-07272,500.12280,000.12271,500.12280,000.12275,415.981,051,762
2023-07-06283,000.12284,000.12273,500.12275,000.12270,497.841,390,805
2023-07-05277,000.12283,500.12275,500.12281,500.12276,891.431,618,256
2023-07-04271,000.12297,500.13266,000.12274,500.12270,006.034,723,548
2023-07-03254,000.11270,000.12250,500.11263,500.11259,186.111,775,107
2023-06-30242,000.11252,000.11238,000.10249,000.11244,923.50654,244
2023-06-29243,000.11247,500.11238,500.10241,000.10237,054.47696,776
2023-06-28255,500.11258,000.11242,000.11243,000.11239,021.73922,948
2023-06-27261,000.11261,000.11248,000.11254,500.11250,333.46784,168
2023-06-26263,500.11266,000.12261,000.11261,500.11257,218.86367,870
2023-06-23267,000.12269,000.12262,500.11263,000.11258,694.30443,199
2023-06-22258,000.11266,500.12256,000.11265,000.12260,661.55539,299
2023-06-21263,500.11271,500.12260,000.11261,500.11257,218.86711,954
2023-06-20263,000.11272,500.12260,500.11262,000.11257,710.67690,368
2023-06-19266,500.12270,000.12263,000.11267,000.12262,628.81849,784
2023-06-16259,000.11266,000.12253,000.11266,000.12261,645.181,160,815
2023-06-15258,000.11266,000.12254,000.11258,500.11254,267.971,437,237
2023-06-14284,000.12287,500.12254,000.11254,000.11249,841.642,342,181
2023-06-13271,500.12285,000.12266,000.12283,000.12278,366.871,683,300
2023-06-12268,000.12270,500.12265,500.12268,500.12264,104.25739,606
2023-06-09274,500.12275,500.12265,500.12267,000.12262,628.81911,726
2023-06-08270,000.12274,000.12263,500.11267,500.12263,120.631,166,744
2023-06-07258,000.11271,000.12257,000.11270,000.12265,579.701,243,824
2023-06-05258,000.11259,000.11252,500.11257,500.11253,284.34635,245
2023-06-02249,500.11257,000.11248,000.11255,000.11250,825.27757,540
2023-06-01249,500.11252,000.11244,500.11249,500.11245,415.31677,534
2023-05-31239,500.10250,000.11239,000.10249,000.11244,923.501,097,799
2023-05-30240,000.10241,500.10230,000.10239,000.10235,087.21804,844
2023-05-26245,500.11246,500.11235,000.10238,000.10234,103.59677,116
2023-05-25242,500.11249,500.11240,500.10243,500.11239,513.54574,194
2023-05-24248,500.11250,500.11243,500.11246,000.11241,972.61917,081
2023-05-23239,500.10246,500.11236,500.10243,500.11239,513.54949,554
2023-05-22225,500.10236,500.10221,000.10236,500.10232,628.14773,186
2023-05-19232,000.10232,500.10223,000.10226,500.10222,791.86671,678
2023-05-18236,500.10236,500.10229,000.10231,500.10227,710.00773,585
2023-05-17225,000.10233,000.10223,000.10232,000.10228,201.81696,575
2023-05-16225,000.10231,500.10221,500.10229,000.10225,250.931,158,373
2023-05-15226,000.10227,000.10212,500.09223,500.10219,840.971,776,540
2023-05-12218,500.09233,000.10217,500.09227,500.10223,775.491,589,517
2023-05-11235,000.10239,000.10216,000.09222,000.10218,365.531,967,491
2023-05-10238,000.10241,000.10229,000.10231,500.10227,710.001,124,309
2023-05-09239,000.10243,500.11227,500.10237,000.10233,119.962,012,346
2023-05-08252,000.11253,000.11241,500.10242,000.11238,038.101,088,015
← NewerPage 14 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.