Ecopro BM. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 120,700.05 | 121,000.05 | 116,500.05 | 118,500.05 | 116,024.21 | 1,013,472 |
| 2022-08-11 | 125,200.05 | 125,200.05 | 119,100.05 | 121,400.05 | 118,863.62 | 1,415,162 |
| 2022-08-10 | 122,000.05 | 124,700.05 | 121,500.05 | 122,400.05 | 119,842.73 | 726,990 |
| 2022-08-09 | 122,600.05 | 123,900.05 | 121,200.05 | 123,300.05 | 120,723.92 | 939,871 |
| 2022-08-08 | 121,800.05 | 124,300.05 | 121,000.05 | 121,600.05 | 119,059.44 | 1,198,268 |
| 2022-08-05 | 129,500.06 | 131,500.06 | 121,400.05 | 124,000.05 | 121,409.30 | 2,052,340 |
| 2022-08-04 | 129,500.06 | 133,500.06 | 127,300.06 | 128,000.06 | 125,325.73 | 1,577,098 |
| 2022-08-03 | 124,800.05 | 128,500.06 | 124,800.05 | 127,500.06 | 124,836.17 | 1,014,672 |
| 2022-08-02 | 128,000.06 | 128,000.06 | 124,200.05 | 125,500.05 | 122,877.96 | 835,602 |
| 2022-08-01 | 119,400.05 | 127,900.06 | 118,700.05 | 127,700.06 | 125,031.99 | 1,759,897 |
| 2022-07-29 | 120,000.05 | 120,700.05 | 118,500.05 | 119,400.05 | 116,905.40 | 619,295 |
| 2022-07-28 | 119,100.05 | 119,900.05 | 116,500.05 | 118,900.05 | 116,415.85 | 830,131 |
| 2022-07-27 | 115,900.05 | 117,500.05 | 115,100.05 | 117,200.05 | 114,751.37 | 512,670 |
| 2022-07-26 | 117,500.05 | 118,400.05 | 113,200.05 | 117,300.05 | 114,849.28 | 795,326 |
| 2022-07-25 | 117,700.05 | 120,500.05 | 116,800.05 | 118,100.05 | 115,632.56 | 653,917 |
| 2022-07-22 | 117,100.05 | 119,900.05 | 116,100.05 | 117,600.05 | 115,143.01 | 1,658,214 |
| 2022-07-21 | 111,100.05 | 115,400.05 | 110,200.05 | 115,000.05 | 112,597.33 | 1,711,392 |
| 2022-07-20 | 113,800.05 | 114,200.05 | 109,700.05 | 109,900.05 | 107,603.89 | 1,403,118 |
| 2022-07-19 | 110,000.05 | 112,000.05 | 108,500.05 | 110,600.05 | 108,289.26 | 1,232,253 |
| 2022-07-18 | 112,300.05 | 113,600.05 | 107,700.05 | 109,800.05 | 107,505.97 | 1,415,982 |
| 2022-07-15 | 115,700.05 | 117,700.05 | 110,100.05 | 111,500.05 | 109,170.46 | 1,818,805 |
| 2022-07-14 | 127,200.06 | 127,300.06 | 114,200.05 | 117,000.05 | 114,555.55 | 1,933,871 |
| 2022-07-13 | 108,000.05 | 120,000.05 | 108,000.05 | 120,000.05 | 117,492.87 | 1,090,325 |
| 2022-07-12 | 113,000.05 | 114,100.05 | 110,500.05 | 110,900.05 | 108,582.99 | 296,761 |
| 2022-07-11 | 119,600.05 | 120,200.05 | 114,200.05 | 114,600.05 | 112,205.69 | 298,261 |
| 2022-07-08 | 120,000.05 | 121,400.05 | 118,400.05 | 118,900.05 | 116,415.85 | 376,508 |
| 2022-07-07 | 116,400.05 | 119,200.05 | 115,700.05 | 116,400.05 | 113,968.08 | 348,412 |
| 2022-07-06 | 120,700.05 | 122,500.05 | 115,000.05 | 115,000.05 | 112,597.33 | 506,757 |
| 2022-07-05 | 111,900.05 | 121,700.05 | 110,400.05 | 120,400.05 | 117,884.51 | 832,440 |
| 2022-07-04 | 110,400.05 | 112,900.05 | 106,900.05 | 111,800.05 | 109,464.19 | 658,251 |
| 2022-07-01 | 112,900.05 | 114,600.05 | 108,000.05 | 108,600.05 | 106,331.05 | 705,681 |
| 2022-06-30 | 120,600.05 | 122,600.05 | 112,000.05 | 113,500.05 | 111,128.67 | 938,026 |
| 2022-06-29 | 125,400.05 | 125,600.05 | 120,800.05 | 121,400.05 | 118,863.62 | 799,105 |
| 2022-06-28 | 133,900.06 | 136,600.06 | 126,100.05 | 127,900.06 | 125,227.82 | 1,358,514 |
| 2022-06-27 | 135,000.06 | 156,600.07 | 131,700.06 | 135,900.06 | 133,060.67 | 3,126,892 |
| 2022-06-24 | 481,000.21 | 499,000.22 | 471,200.20 | 497,400.22 | 121,751.98 | 1,713,148 |
| 2022-06-23 | 514,100.22 | 521,800.23 | 471,000.20 | 471,200.20 | 115,338.83 | 2,163,017 |
| 2022-06-22 | 530,400.23 | 539,500.23 | 521,500.23 | 522,000.23 | 127,773.49 | 1,044,100 |
| 2022-06-21 | 521,300.23 | 525,300.23 | 500,000.22 | 523,000.23 | 128,018.27 | 950,440 |
| 2022-06-20 | 527,100.23 | 537,200.23 | 510,800.22 | 518,900.23 | 127,014.69 | 1,176,550 |
| 2022-06-17 | 515,000.22 | 527,800.23 | 514,900.22 | 519,700.23 | 127,210.51 | 875,042 |
| 2022-06-16 | 523,200.23 | 532,100.23 | 516,000.22 | 522,000.23 | 127,773.49 | 1,003,682 |
| 2022-06-15 | 540,000.23 | 556,900.24 | 510,200.22 | 512,200.22 | 125,374.68 | 2,169,843 |
| 2022-06-14 | 503,600.22 | 538,600.23 | 503,400.22 | 535,900.23 | 131,175.89 | 1,322,087 |
| 2022-06-13 | 501,900.22 | 519,500.23 | 501,000.22 | 511,500.22 | 125,203.34 | 1,024,033 |
| 2022-06-10 | 498,000.22 | 512,000.22 | 490,700.21 | 511,900.22 | 125,301.25 | 867,648 |
| 2022-06-09 | 486,000.21 | 502,900.22 | 482,900.21 | 502,800.22 | 123,073.78 | 822,791 |
| 2022-06-08 | 484,000.21 | 490,000.21 | 480,400.21 | 485,500.21 | 118,839.14 | 444,371 |
| 2022-06-07 | 493,100.21 | 495,900.22 | 478,700.21 | 481,100.21 | 117,762.12 | 630,107 |
| 2022-06-03 | 509,300.22 | 509,400.22 | 494,100.21 | 495,800.22 | 121,360.34 | 537,616 |
| 2022-06-02 | 500,700.22 | 505,100.22 | 496,100.22 | 503,200.22 | 123,171.69 | 407,106 |
| 2022-05-31 | 495,300.22 | 505,000.22 | 490,300.21 | 505,000.22 | 123,612.29 | 990,895 |
| 2022-05-30 | 478,300.21 | 489,700.21 | 469,100.20 | 489,200.21 | 119,744.81 | 659,284 |
| 2022-05-27 | 474,800.21 | 475,600.21 | 467,000.20 | 467,100.20 | 114,335.25 | 384,097 |
| 2022-05-26 | 477,600.21 | 480,200.21 | 463,100.20 | 465,800.20 | 114,017.04 | 551,402 |
| 2022-05-25 | 481,000.21 | 484,800.21 | 466,000.20 | 475,000.21 | 116,268.98 | 738,063 |
| 2022-05-24 | 495,000.22 | 497,500.22 | 478,500.21 | 478,500.21 | 117,125.70 | 709,864 |
| 2022-05-23 | 499,800.22 | 504,500.22 | 488,500.21 | 496,400.22 | 121,507.21 | 810,389 |
| 2022-05-20 | 476,700.21 | 494,700.21 | 476,700.21 | 493,400.21 | 120,772.88 | 1,119,725 |
| 2022-05-19 | 461,700.20 | 491,500.21 | 461,200.20 | 474,800.21 | 116,220.03 | 1,246,746 |
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.