Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 247540.KQ stock page

Ecopro BM. Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-20109,900.05110,600.05103,100.04104,100.05102,611.27319,021
2026-07-16120,000.05121,500.05111,700.05112,400.05110,792.57295,198
2026-07-15116,100.05124,000.05116,100.05120,900.05119,171.01432,469
2026-07-14118,700.05120,700.05108,100.05112,600.05110,989.71501,214
2026-07-13123,000.05126,900.06117,800.05119,800.05118,086.74579,359
2026-07-10113,800.05123,400.05113,800.05121,600.05119,861.00573,679
2026-07-09113,300.05117,900.05109,400.05111,500.05109,905.44791,884
2026-07-08117,500.05119,800.05111,900.05112,600.05110,989.71523,843
2026-07-07120,600.05125,700.05117,500.05120,200.05118,481.02493,646
2026-07-06124,500.05125,200.05117,300.05121,700.05119,959.57394,454
2026-07-03123,000.05125,300.05115,300.05124,400.05122,620.96589,813
2026-07-02129,800.06130,800.06122,600.05125,500.05123,705.22671,460
2026-07-01134,300.06142,500.06129,500.06132,700.06130,802.261,529,066
2026-06-30154,600.07154,600.07142,500.06142,500.06140,462.11998,434
2026-06-29133,000.06156,500.07132,400.06154,500.07152,290.50966,549
2026-06-26142,300.06143,900.06129,600.06133,700.06131,787.96809,192
2026-06-25152,200.07156,200.07142,900.06144,000.06141,940.66544,623
2026-06-24150,200.07156,500.07146,000.06152,500.07150,319.10529,434
2026-06-23165,400.07170,800.07150,400.07150,900.07148,741.98693,911
2026-06-22169,400.07171,500.07162,600.07166,700.07164,316.02487,349
2026-06-19171,400.07175,600.08164,700.07169,400.07166,977.41918,527
2026-06-18178,300.08179,400.08170,200.07172,300.07169,835.94523,585
2026-06-17182,600.08183,100.08177,000.08180,000.08177,425.82366,247
2026-06-16185,900.08186,400.08179,100.08179,500.08176,932.97479,374
2026-06-15178,400.08186,500.08176,900.08186,500.08183,832.86518,091
2026-06-12172,200.07178,600.08168,100.07170,000.07167,568.83651,566
2026-06-11159,900.07164,300.07155,500.07164,300.07161,950.35911,614
2026-06-10166,000.07172,700.08161,000.07164,500.07162,147.49543,990
2026-06-09161,900.07171,800.07160,500.07167,600.07165,203.15673,399
2026-06-08170,000.07171,400.07158,500.07159,700.07157,416.13660,865
2026-06-05197,500.09198,000.09180,100.08180,100.08177,524.39783,664
2026-06-04201,500.09209,000.09196,200.09197,400.09194,576.98665,719
2026-06-02203,500.09218,000.09197,900.09198,000.09195,168.40879,819
2026-06-01215,000.09215,000.09205,000.09207,000.09204,039.69671,621
2026-05-29217,500.09217,500.09210,000.09217,000.09213,896.681,337,945
2026-05-28222,500.10223,000.10206,500.09218,500.09215,375.23782,535
2026-05-27218,000.09227,500.10213,000.09213,500.09210,446.74668,817
2026-05-26225,000.10235,500.10218,000.09220,000.10216,853.78933,773
2026-05-22200,000.09219,750.10200,000.09216,000.09212,910.981,157,616
2026-05-21183,700.08199,400.09182,100.08195,000.08192,211.30569,075
2026-05-20181,000.08182,800.08174,900.08176,700.08174,173.01566,050
2026-05-19192,000.08196,600.09181,500.08182,400.08179,791.50588,990
2026-05-18191,000.08194,500.08184,100.08190,400.08187,677.09586,067
2026-05-15208,000.09215,500.09188,200.08190,500.08187,775.66836,999
2026-05-14205,500.09209,000.09195,100.08209,000.09206,011.09819,496
2026-05-13203,000.09205,000.09194,700.08197,100.09194,281.27675,795
2026-05-12223,500.10227,000.10203,000.09205,500.09202,561.141,006,823
2026-05-11236,500.10236,500.10218,500.09222,000.10218,825.18841,895
2026-05-08235,500.10243,500.11228,000.10237,500.10234,103.51638,307
2026-05-07229,500.10243,500.11225,500.10235,500.10232,132.111,156,782
2026-05-06218,000.09229,500.10214,000.09228,500.10225,232.22988,171
2026-05-04211,500.09218,000.09210,000.09215,500.09212,418.13605,705
2026-04-30214,000.09214,000.09206,000.09206,000.09203,053.99503,827
2026-04-29211,000.09219,000.10207,500.09212,500.09209,461.04597,583
2026-04-28211,000.09216,000.09209,000.09213,500.09210,446.74507,936
2026-04-27208,500.09210,500.09205,000.09207,500.09204,532.54350,998
2026-04-24207,500.09209,500.09204,000.09208,000.09205,025.39394,605
2026-04-23219,000.10219,500.10203,500.09205,500.09202,561.14714,385
2026-04-22222,500.10222,500.10212,500.09218,000.09214,882.38754,930
2026-04-21214,000.09220,500.10211,000.09220,500.10217,346.63976,661
← NewerPage 2 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.