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
2023-05-04246,000.11254,000.11244,000.11250,000.11245,907.131,126,841
2023-05-03262,500.11263,000.11247,500.11249,500.11245,415.311,582,157
2023-05-02268,500.12276,500.12259,500.11267,000.12262,628.811,537,811
2023-04-28281,000.12282,500.12261,000.11267,000.12262,628.812,689,699
2023-04-27241,500.10271,000.12238,500.10269,500.12265,087.883,016,513
2023-04-26252,500.11255,500.11242,500.11242,500.11238,529.912,147,804
2023-04-25274,500.12275,500.12248,500.11253,500.11249,349.832,991,904
2023-04-24264,000.11280,000.12264,000.11271,000.12266,563.331,711,194
2023-04-21294,000.13297,500.13272,500.12272,500.12268,038.772,125,491
2023-04-20289,000.13300,500.13289,000.13294,000.13289,186.781,378,782
2023-04-19294,000.13304,500.13290,000.13294,000.13289,186.781,800,508
2023-04-18297,000.13300,000.13286,500.12296,000.13291,154.042,451,884
2023-04-17278,500.12295,000.13274,500.12294,000.13289,186.782,638,920
2023-04-14276,500.12282,000.12266,000.12277,500.12272,956.912,341,875
2023-04-13261,500.11278,000.12250,000.11268,500.12264,104.254,770,658
2023-04-12290,000.13304,000.13276,000.12276,000.12271,481.474,491,533
2023-04-11302,000.13308,500.13282,000.12294,500.13289,678.604,706,913
2023-04-10258,000.11315,500.14257,500.11292,500.13287,711.349,327,515
2023-04-07251,500.11261,500.11245,000.11257,500.11253,284.343,496,299
2023-04-06233,000.10247,500.11230,000.10247,500.11243,448.062,386,411
2023-04-05224,500.10237,000.10220,000.10235,000.10231,152.702,163,729
2023-04-04232,000.10238,500.10221,500.10224,500.10220,824.601,943,736
2023-04-03231,000.10236,500.10222,000.10232,000.10228,201.812,646,673
2023-03-31218,500.09225,000.10216,000.09224,500.10220,824.601,822,067
2023-03-30235,500.10239,000.10223,000.10226,500.10222,791.862,615,528
2023-03-29222,500.10235,500.10219,000.10233,000.10229,185.443,303,319
2023-03-28227,500.10229,500.10213,000.09224,000.10220,332.792,802,121
2023-03-27233,000.10238,500.10223,500.10226,000.10222,300.042,837,281
2023-03-24245,000.11245,500.11225,000.10233,000.10229,185.444,179,836
2023-03-23212,500.09262,500.11210,000.09235,000.10231,152.709,396,099
2023-03-22209,500.09215,500.09204,000.09213,500.09210,004.692,740,158
2023-03-21204,000.09208,500.09197,300.09204,500.09201,152.032,224,904
2023-03-20184,600.08204,500.09181,400.08204,000.09200,660.223,502,605
2023-03-17217,000.09218,000.09199,200.09200,000.09196,725.703,437,455
2023-03-16223,500.10229,500.10211,000.09216,000.09212,463.764,064,968
2023-03-15206,500.09214,000.09200,500.09214,000.09210,496.504,131,985
2023-03-14210,000.09211,500.09193,300.08196,500.09193,283.003,527,059
2023-03-13190,400.08205,500.09190,300.08203,000.09199,676.593,447,678
2023-03-10196,100.09203,000.09193,100.08193,600.08190,430.482,491,836
2023-03-09215,000.09215,500.09197,100.09205,000.09201,643.842,955,478
2023-03-08199,400.09215,500.09199,400.09209,000.09205,578.363,730,400
2023-03-07208,000.09216,500.09201,500.09205,500.09202,135.664,436,430
2023-03-06199,800.09217,000.09192,500.08217,000.09213,447.398,176,434
2023-03-03161,600.07182,600.08161,400.07182,100.08179,118.755,191,036
2023-03-02166,600.07171,200.07158,100.07159,700.07157,085.473,155,311
2023-02-28168,200.07169,300.07163,000.07166,300.07163,577.422,686,986
2023-02-27158,000.07169,500.07156,700.07166,800.07164,069.243,792,099
2023-02-24155,200.07161,100.07155,200.07159,300.07156,692.022,336,030
2023-02-23163,000.07164,200.07150,600.07155,200.07152,659.143,073,713
2023-02-22159,100.07168,000.07153,000.07160,500.07157,872.384,612,871
2023-02-21147,300.06161,700.07144,900.06160,800.07158,167.464,683,212
2023-02-20147,100.06149,300.06142,600.06147,300.06144,888.482,088,080
2023-02-17144,000.06149,100.06140,500.06146,800.06144,396.672,591,376
2023-02-16145,500.06149,000.06140,800.06147,500.06145,085.212,384,433
2023-02-15142,500.06149,000.06139,500.06141,100.06138,789.983,539,778
2023-02-14141,900.06142,300.06134,300.06140,500.06138,199.812,274,306
2023-02-13132,600.06142,500.06130,400.06139,000.06136,724.363,497,036
2023-02-10135,400.06139,700.06128,700.06132,700.06130,527.502,915,104
2023-02-09121,600.05131,400.06120,700.05130,700.06128,560.253,967,143
2023-02-08123,600.05124,600.05119,700.05122,000.05120,002.681,594,445
← NewerPage 15 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.