Ecopro BM. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 109,900.05 | 110,600.05 | 103,100.04 | 104,100.05 | 102,611.27 | 319,021 |
| 2026-07-16 | 120,000.05 | 121,500.05 | 111,700.05 | 112,400.05 | 110,792.57 | 295,198 |
| 2026-07-15 | 116,100.05 | 124,000.05 | 116,100.05 | 120,900.05 | 119,171.01 | 432,469 |
| 2026-07-14 | 118,700.05 | 120,700.05 | 108,100.05 | 112,600.05 | 110,989.71 | 501,214 |
| 2026-07-13 | 123,000.05 | 126,900.06 | 117,800.05 | 119,800.05 | 118,086.74 | 579,359 |
| 2026-07-10 | 113,800.05 | 123,400.05 | 113,800.05 | 121,600.05 | 119,861.00 | 573,679 |
| 2026-07-09 | 113,300.05 | 117,900.05 | 109,400.05 | 111,500.05 | 109,905.44 | 791,884 |
| 2026-07-08 | 117,500.05 | 119,800.05 | 111,900.05 | 112,600.05 | 110,989.71 | 523,843 |
| 2026-07-07 | 120,600.05 | 125,700.05 | 117,500.05 | 120,200.05 | 118,481.02 | 493,646 |
| 2026-07-06 | 124,500.05 | 125,200.05 | 117,300.05 | 121,700.05 | 119,959.57 | 394,454 |
| 2026-07-03 | 123,000.05 | 125,300.05 | 115,300.05 | 124,400.05 | 122,620.96 | 589,813 |
| 2026-07-02 | 129,800.06 | 130,800.06 | 122,600.05 | 125,500.05 | 123,705.22 | 671,460 |
| 2026-07-01 | 134,300.06 | 142,500.06 | 129,500.06 | 132,700.06 | 130,802.26 | 1,529,066 |
| 2026-06-30 | 154,600.07 | 154,600.07 | 142,500.06 | 142,500.06 | 140,462.11 | 998,434 |
| 2026-06-29 | 133,000.06 | 156,500.07 | 132,400.06 | 154,500.07 | 152,290.50 | 966,549 |
| 2026-06-26 | 142,300.06 | 143,900.06 | 129,600.06 | 133,700.06 | 131,787.96 | 809,192 |
| 2026-06-25 | 152,200.07 | 156,200.07 | 142,900.06 | 144,000.06 | 141,940.66 | 544,623 |
| 2026-06-24 | 150,200.07 | 156,500.07 | 146,000.06 | 152,500.07 | 150,319.10 | 529,434 |
| 2026-06-23 | 165,400.07 | 170,800.07 | 150,400.07 | 150,900.07 | 148,741.98 | 693,911 |
| 2026-06-22 | 169,400.07 | 171,500.07 | 162,600.07 | 166,700.07 | 164,316.02 | 487,349 |
| 2026-06-19 | 171,400.07 | 175,600.08 | 164,700.07 | 169,400.07 | 166,977.41 | 918,527 |
| 2026-06-18 | 178,300.08 | 179,400.08 | 170,200.07 | 172,300.07 | 169,835.94 | 523,585 |
| 2026-06-17 | 182,600.08 | 183,100.08 | 177,000.08 | 180,000.08 | 177,425.82 | 366,247 |
| 2026-06-16 | 185,900.08 | 186,400.08 | 179,100.08 | 179,500.08 | 176,932.97 | 479,374 |
| 2026-06-15 | 178,400.08 | 186,500.08 | 176,900.08 | 186,500.08 | 183,832.86 | 518,091 |
| 2026-06-12 | 172,200.07 | 178,600.08 | 168,100.07 | 170,000.07 | 167,568.83 | 651,566 |
| 2026-06-11 | 159,900.07 | 164,300.07 | 155,500.07 | 164,300.07 | 161,950.35 | 911,614 |
| 2026-06-10 | 166,000.07 | 172,700.08 | 161,000.07 | 164,500.07 | 162,147.49 | 543,990 |
| 2026-06-09 | 161,900.07 | 171,800.07 | 160,500.07 | 167,600.07 | 165,203.15 | 673,399 |
| 2026-06-08 | 170,000.07 | 171,400.07 | 158,500.07 | 159,700.07 | 157,416.13 | 660,865 |
| 2026-06-05 | 197,500.09 | 198,000.09 | 180,100.08 | 180,100.08 | 177,524.39 | 783,664 |
| 2026-06-04 | 201,500.09 | 209,000.09 | 196,200.09 | 197,400.09 | 194,576.98 | 665,719 |
| 2026-06-02 | 203,500.09 | 218,000.09 | 197,900.09 | 198,000.09 | 195,168.40 | 879,819 |
| 2026-06-01 | 215,000.09 | 215,000.09 | 205,000.09 | 207,000.09 | 204,039.69 | 671,621 |
| 2026-05-29 | 217,500.09 | 217,500.09 | 210,000.09 | 217,000.09 | 213,896.68 | 1,337,945 |
| 2026-05-28 | 222,500.10 | 223,000.10 | 206,500.09 | 218,500.09 | 215,375.23 | 782,535 |
| 2026-05-27 | 218,000.09 | 227,500.10 | 213,000.09 | 213,500.09 | 210,446.74 | 668,817 |
| 2026-05-26 | 225,000.10 | 235,500.10 | 218,000.09 | 220,000.10 | 216,853.78 | 933,773 |
| 2026-05-22 | 200,000.09 | 219,750.10 | 200,000.09 | 216,000.09 | 212,910.98 | 1,157,616 |
| 2026-05-21 | 183,700.08 | 199,400.09 | 182,100.08 | 195,000.08 | 192,211.30 | 569,075 |
| 2026-05-20 | 181,000.08 | 182,800.08 | 174,900.08 | 176,700.08 | 174,173.01 | 566,050 |
| 2026-05-19 | 192,000.08 | 196,600.09 | 181,500.08 | 182,400.08 | 179,791.50 | 588,990 |
| 2026-05-18 | 191,000.08 | 194,500.08 | 184,100.08 | 190,400.08 | 187,677.09 | 586,067 |
| 2026-05-15 | 208,000.09 | 215,500.09 | 188,200.08 | 190,500.08 | 187,775.66 | 836,999 |
| 2026-05-14 | 205,500.09 | 209,000.09 | 195,100.08 | 209,000.09 | 206,011.09 | 819,496 |
| 2026-05-13 | 203,000.09 | 205,000.09 | 194,700.08 | 197,100.09 | 194,281.27 | 675,795 |
| 2026-05-12 | 223,500.10 | 227,000.10 | 203,000.09 | 205,500.09 | 202,561.14 | 1,006,823 |
| 2026-05-11 | 236,500.10 | 236,500.10 | 218,500.09 | 222,000.10 | 218,825.18 | 841,895 |
| 2026-05-08 | 235,500.10 | 243,500.11 | 228,000.10 | 237,500.10 | 234,103.51 | 638,307 |
| 2026-05-07 | 229,500.10 | 243,500.11 | 225,500.10 | 235,500.10 | 232,132.11 | 1,156,782 |
| 2026-05-06 | 218,000.09 | 229,500.10 | 214,000.09 | 228,500.10 | 225,232.22 | 988,171 |
| 2026-05-04 | 211,500.09 | 218,000.09 | 210,000.09 | 215,500.09 | 212,418.13 | 605,705 |
| 2026-04-30 | 214,000.09 | 214,000.09 | 206,000.09 | 206,000.09 | 203,053.99 | 503,827 |
| 2026-04-29 | 211,000.09 | 219,000.10 | 207,500.09 | 212,500.09 | 209,461.04 | 597,583 |
| 2026-04-28 | 211,000.09 | 216,000.09 | 209,000.09 | 213,500.09 | 210,446.74 | 507,936 |
| 2026-04-27 | 208,500.09 | 210,500.09 | 205,000.09 | 207,500.09 | 204,532.54 | 350,998 |
| 2026-04-24 | 207,500.09 | 209,500.09 | 204,000.09 | 208,000.09 | 205,025.39 | 394,605 |
| 2026-04-23 | 219,000.10 | 219,500.10 | 203,500.09 | 205,500.09 | 202,561.14 | 714,385 |
| 2026-04-22 | 222,500.10 | 222,500.10 | 212,500.09 | 218,000.09 | 214,882.38 | 754,930 |
| 2026-04-21 | 214,000.09 | 220,500.10 | 211,000.09 | 220,500.10 | 217,346.63 | 976,661 |
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.