Ecopro BM. Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	119,500.05	126,300.05	118,800.05	121,800.05	119,805.95	2,392,009
2023-02-06	113,600.05	120,400.05	113,100.05	118,700.05	116,756.70	2,431,921
2023-02-03	113,600.05	116,200.05	112,000.05	114,100.05	112,232.01	1,535,938
2023-02-02	110,400.05	114,400.05	110,400.05	114,000.05	112,133.65	1,907,210
2023-02-01	101,000.04	109,600.05	100,800.04	109,200.05	107,412.23	2,371,489
2023-01-31	100,500.04	101,300.04	99,000.04	99,800.04	98,166.13	1,344,194
2023-01-30	105,000.05	106,200.05	102,400.04	103,400.04	101,707.19	672,717
2023-01-27	107,200.05	107,300.05	103,900.05	104,300.05	102,592.45	759,139
2023-01-26	102,700.04	105,500.05	101,400.04	105,400.05	103,674.44	1,178,216
2023-01-25	100,600.04	101,800.04	100,400.04	101,700.04	100,035.02	580,838
2023-01-20	97,500.04	99,500.04	97,100.04	99,400.04	97,772.67	387,265
2023-01-19	98,800.04	99,000.04	97,000.04	97,500.04	95,903.78	405,061
2023-01-18	99,800.04	100,500.04	98,100.04	98,900.04	97,280.86	357,413
2023-01-17	100,100.04	101,000.04	98,800.04	99,400.04	97,772.67	431,087
2023-01-16	100,000.04	101,000.04	99,900.04	100,300.04	98,657.94	371,306
2023-01-13	100,900.04	100,900.04	99,500.04	99,800.04	98,166.13	366,320
2023-01-12	101,000.04	101,200.04	99,100.04	100,200.04	98,559.58	455,705
2023-01-11	97,800.04	99,900.04	97,300.04	99,900.04	98,264.49	492,254
2023-01-10	98,700.04	99,800.04	96,500.04	96,500.04	94,920.15	542,728
2023-01-09	96,000.04	97,500.04	95,000.04	97,500.04	95,903.78	482,802
2023-01-06	92,000.04	94,700.04	91,100.04	94,700.04	93,149.62	454,061
2023-01-05	95,100.04	96,200.04	92,500.04	92,700.04	91,182.36	448,194
2023-01-04	91,000.04	94,400.04	90,100.04	94,300.04	92,756.17	470,472
2023-01-03	93,400.04	94,300.04	91,600.04	93,200.04	91,674.18	477,081
2023-01-02	93,100.04	96,200.04	93,100.04	93,400.04	91,870.90	720,906
2022-12-29	92,000.04	93,300.04	90,900.04	92,100.04	90,592.19	551,656
2022-12-28	97,000.04	97,800.04	91,500.04	92,200.04	90,690.55	1,409,074
2022-12-27	97,600.04	99,200.04	96,900.04	97,900.04	95,854.60	900,008
2022-12-26	96,600.04	98,000.04	95,900.04	97,300.04	95,267.13	578,804
2022-12-23	98,900.04	99,700.04	96,400.04	97,000.04	94,973.40	811,759
2022-12-22	100,700.04	101,800.04	99,900.04	101,200.04	99,085.65	402,647
2022-12-21	100,200.04	101,300.04	99,300.04	99,800.04	97,714.90	458,895
2022-12-20	100,200.04	101,500.04	99,300.04	99,700.04	97,616.99	433,519
2022-12-19	100,100.04	101,800.04	99,500.04	100,200.04	98,106.54	383,949
2022-12-16	100,100.04	102,100.04	99,800.04	101,000.04	98,889.83	458,361
2022-12-15	103,000.04	105,500.05	101,700.04	102,000.04	99,868.94	481,879
2022-12-14	102,200.04	105,000.05	101,400.04	104,500.05	102,316.71	604,704
2022-12-13	100,900.04	102,300.04	100,000.04	102,300.04	100,162.67	537,606
2022-12-12	99,500.04	101,700.04	98,900.04	101,400.04	99,281.47	626,433
2022-12-09	104,500.05	105,000.05	99,100.04	101,000.04	98,889.83	1,515,449
2022-12-08	104,700.05	105,600.05	103,300.04	103,500.05	101,337.60	613,767
2022-12-07	103,100.04	106,000.05	103,100.04	105,000.05	102,806.26	605,606
2022-12-06	105,000.05	105,900.05	103,700.05	104,400.05	102,218.80	799,358
2022-12-05	110,000.05	110,900.05	106,000.05	106,700.05	104,470.74	890,830
2022-12-02	115,300.05	115,400.05	109,500.05	109,900.05	107,603.89	1,446,797
2022-12-01	116,100.05	117,000.05	114,600.05	115,100.05	112,695.24	1,084,803
2022-11-30	109,700.05	113,800.05	107,500.05	113,800.05	111,422.40	1,100,963
2022-11-29	109,000.05	111,000.05	108,300.05	110,500.05	108,191.35	476,571
2022-11-28	113,300.05	113,300.05	108,900.05	109,500.05	107,212.24	802,129
2022-11-25	109,500.05	114,900.05	108,500.05	113,400.05	111,030.76	1,526,108
2022-11-24	107,200.05	108,800.05	106,700.05	108,800.05	106,526.87	642,827
2022-11-23	103,600.05	105,400.05	103,100.04	105,300.05	103,099.99	597,481
2022-11-22	105,100.05	106,100.05	102,300.04	102,500.04	100,358.49	746,186
2022-11-21	109,300.05	109,300.05	104,800.05	105,400.05	103,197.90	1,123,755
2022-11-18	110,800.05	111,600.05	109,000.05	109,300.05	107,016.42	631,224
2022-11-17	112,500.05	112,500.05	109,700.05	110,800.05	108,485.08	583,741
2022-11-16	116,800.05	116,800.05	111,100.05	112,500.05	110,149.56	1,401,267
2022-11-15	117,400.05	118,800.05	115,000.05	116,600.05	114,163.90	1,181,694
2022-11-14	112,000.05	117,000.05	111,800.05	115,700.05	113,282.71	2,358,758
2022-11-11	111,700.05	112,900.05	109,000.05	110,600.05	108,289.26	1,777,808

← NewerPage 16 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	100.0000 KRW
2023-12-27	456.5290 KRW
2022-12-28	450.0002 KRW
2021-12-29	920.0000 KRW
2020-12-29	450.0000 KRW
2019-12-27	150.0000 KRW

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