Ecopro BM. Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	111,700.05	112,900.05	109,000.05	110,600.05	108,289.26	1,777,808
2022-11-10	107,100.05	109,700.05	106,800.05	106,900.05	104,666.56	912,652
2022-11-09	109,400.05	109,800.05	107,500.05	109,100.05	106,820.60	748,150
2022-11-08	108,900.05	109,500.05	104,600.05	108,800.05	106,526.87	985,687
2022-11-07	110,100.05	110,200.05	107,300.05	108,700.05	106,428.96	839,476
2022-11-04	111,000.05	112,700.05	108,700.05	110,000.05	107,701.80	827,955
2022-11-03	106,800.05	111,900.05	106,700.05	111,600.05	109,268.37	1,015,774
2022-11-02	115,200.05	115,900.05	108,100.05	109,700.05	107,408.06	1,822,180
2022-11-01	116,400.05	117,900.05	114,500.05	115,500.05	113,086.89	947,209
2022-10-31	116,700.05	117,000.05	113,200.05	115,100.05	112,695.24	975,230
2022-10-28	109,900.05	115,300.05	108,900.05	114,400.05	112,009.87	1,870,339
2022-10-27	104,600.05	110,900.05	103,500.05	110,900.05	108,582.99	2,204,611
2022-10-26	104,300.05	105,400.05	103,200.04	103,300.04	101,141.78	624,142
2022-10-25	107,300.05	108,900.05	102,300.04	103,500.05	101,337.60	1,211,223
2022-10-24	107,900.05	108,300.05	105,800.05	107,000.05	104,764.47	1,033,988
2022-10-21	103,700.05	109,200.05	103,100.04	106,400.05	104,177.01	2,260,683
2022-10-20	105,200.05	105,200.05	100,800.04	102,000.04	99,868.94	1,402,041
2022-10-19	105,300.05	109,300.05	104,900.05	106,200.05	103,981.19	1,975,959
2022-10-18	110,600.05	112,400.05	102,500.04	104,800.05	102,610.44	2,859,537
2022-10-17	103,800.05	109,200.05	103,600.05	109,100.05	106,820.60	1,365,828
2022-10-14	106,300.05	106,900.05	104,200.05	104,800.05	102,610.44	985,513
2022-10-13	99,800.04	104,800.05	99,600.04	104,700.05	102,512.53	1,252,079
2022-10-12	99,600.04	101,200.04	98,400.04	99,500.04	97,421.17	879,365
2022-10-11	95,000.04	99,100.04	95,000.04	98,400.04	96,344.15	833,512
2022-10-07	95,100.04	99,100.04	94,100.04	97,000.04	94,973.40	743,378
2022-10-06	92,500.04	96,800.04	92,500.04	96,700.04	94,679.67	949,498
2022-10-05	95,500.04	95,600.04	91,300.04	91,400.04	89,490.40	731,560
2022-10-04	89,600.04	92,600.04	88,700.04	92,400.04	90,469.51	789,968
2022-09-30	89,000.04	91,600.04	86,900.04	88,100.04	86,259.35	1,012,714
2022-09-29	95,200.04	95,400.04	90,800.04	90,800.04	88,902.94	877,398
2022-09-28	94,500.04	97,600.04	91,900.04	92,100.04	90,175.78	1,075,634
2022-09-27	92,300.04	95,600.04	90,100.04	95,100.04	93,113.10	1,178,495
2022-09-26	98,000.04	99,700.04	92,300.04	92,300.04	90,371.60	1,608,916
2022-09-23	107,900.05	107,900.05	100,100.04	101,100.04	98,987.74	1,623,773
2022-09-22	102,900.04	108,600.05	102,600.04	107,900.05	105,645.67	1,147,551
2022-09-21	101,400.04	105,000.05	101,000.04	104,000.05	101,827.15	932,312
2022-09-20	101,600.04	105,000.05	101,200.04	102,000.04	99,868.94	985,870
2022-09-19	99,800.04	102,300.04	99,500.04	100,000.04	97,910.72	1,078,417
2022-09-16	102,200.04	103,500.05	99,500.04	99,700.04	97,616.99	1,534,158
2022-09-15	107,100.05	107,400.05	103,200.04	103,600.05	101,435.51	1,416,310
2022-09-14	104,900.05	109,100.05	102,500.04	107,000.05	104,764.47	2,245,718
2022-09-13	110,400.05	111,300.05	107,200.05	108,400.05	106,135.22	1,053,860
2022-09-08	106,500.05	108,500.05	105,200.05	108,000.05	105,743.58	938,174
2022-09-07	103,800.05	106,300.05	101,200.04	104,300.05	102,120.88	841,770
2022-09-06	102,900.04	106,400.05	102,900.04	103,800.05	101,631.33	599,489
2022-09-05	103,200.04	105,700.05	102,500.04	102,900.04	100,750.13	1,004,200
2022-09-02	107,400.05	108,400.05	106,000.05	106,100.05	103,883.28	462,704
2022-09-01	110,200.05	110,700.05	106,600.05	106,600.05	104,372.83	975,846
2022-08-31	110,900.05	112,200.05	108,800.05	112,200.05	109,855.83	939,408
2022-08-30	111,700.05	114,200.05	111,700.05	112,100.05	109,757.92	509,818
2022-08-29	109,500.05	113,600.05	109,500.05	111,900.05	109,562.10	653,327
2022-08-26	117,300.05	117,800.05	113,800.05	114,200.05	111,814.05	546,727
2022-08-25	115,500.05	116,900.05	113,700.05	116,400.05	113,968.08	583,760
2022-08-24	114,400.05	116,400.05	111,600.05	115,300.05	112,891.06	912,113
2022-08-23	112,200.05	112,600.05	110,600.05	111,500.05	109,170.46	618,117
2022-08-22	112,000.05	115,600.05	111,900.05	113,000.05	110,639.12	704,491
2022-08-19	118,200.05	118,500.05	113,500.05	114,000.05	111,618.22	1,008,975
2022-08-18	118,100.05	119,800.05	117,400.05	117,700.05	115,240.92	727,530
2022-08-17	117,800.05	119,600.05	116,800.05	119,200.05	116,709.58	739,871
2022-08-16	119,400.05	119,600.05	117,400.05	118,100.05	115,632.56	795,652

← NewerPage 17 of 21 · 1,224 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.