Ecopro BM. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 344,800.00 | 352,600.00 | 341,100.00 | 347,800.00 | 84,121.56 | 879,694 |
| 2022-02-17 | 345,600.00 | 363,300.00 | 339,000.00 | 350,400.00 | 84,750.42 | 2,095,349 |
| 2022-02-16 | 343,000.00 | 348,100.00 | 336,500.00 | 342,600.00 | 82,863.85 | 1,238,365 |
| 2022-02-15 | 332,600.00 | 342,800.00 | 323,700.00 | 331,000.00 | 80,058.19 | 1,273,528 |
| 2022-02-14 | 326,600.00 | 339,500.00 | 320,200.00 | 330,400.00 | 79,913.07 | 1,441,342 |
| 2022-02-11 | 312,200.00 | 344,800.00 | 309,100.00 | 333,000.00 | 80,541.92 | 2,526,387 |
| 2022-02-10 | 335,000.00 | 336,000.00 | 318,100.00 | 319,000.00 | 77,155.78 | 1,080,018 |
| 2022-02-09 | 327,400.00 | 336,300.00 | 323,700.00 | 332,300.00 | 80,372.62 | 1,404,721 |
| 2022-02-08 | 323,500.00 | 342,500.00 | 319,000.00 | 322,300.00 | 77,953.94 | 2,203,802 |
| 2022-02-07 | 327,300.00 | 330,700.00 | 303,000.00 | 325,600.00 | 78,752.10 | 3,067,065 |
| 2022-02-04 | 339,000.00 | 347,200.00 | 335,000.00 | 339,400.00 | 82,089.88 | 923,666 |
| 2022-02-03 | 341,800.00 | 352,000.00 | 330,100.00 | 339,000.00 | 81,993.13 | 2,211,379 |
| 2022-01-28 | 320,000.00 | 337,500.00 | 293,600.00 | 328,300.00 | 79,405.15 | 3,408,175 |
| 2022-01-27 | 314,800.00 | 346,600.00 | 312,600.00 | 326,100.00 | 78,873.04 | 7,722,825 |
| 2022-01-26 | 407,500.00 | 412,500.00 | 328,500.00 | 328,500.00 | 79,453.52 | 4,684,438 |
| 2022-01-25 | 400,600.00 | 416,200.00 | 398,600.00 | 406,300.00 | 98,270.82 | 1,641,247 |
| 2022-01-24 | 407,000.00 | 421,900.00 | 392,000.00 | 400,400.00 | 96,843.80 | 2,999,396 |
| 2022-01-21 | 452,500.00 | 452,500.00 | 433,000.00 | 433,800.00 | 104,922.18 | 1,181,182 |
| 2022-01-20 | 429,400.00 | 455,000.00 | 428,000.00 | 455,000.00 | 110,049.78 | 850,158 |
| 2022-01-19 | 438,500.00 | 439,200.00 | 425,200.00 | 431,900.00 | 104,462.63 | 565,631 |
| 2022-01-18 | 437,000.00 | 449,600.00 | 433,300.00 | 438,300.00 | 106,010.59 | 540,140 |
| 2022-01-17 | 433,300.00 | 445,600.00 | 432,000.00 | 435,100.00 | 105,236.61 | 485,421 |
| 2022-01-14 | 431,500.00 | 438,900.00 | 429,100.00 | 433,000.00 | 104,728.69 | 457,383 |
| 2022-01-13 | 454,500.00 | 460,000.00 | 433,100.00 | 443,100.00 | 107,171.55 | 851,751 |
| 2022-01-12 | 430,200.00 | 446,600.00 | 430,200.00 | 445,000.00 | 107,631.10 | 967,367 |
| 2022-01-11 | 435,100.00 | 444,200.00 | 422,000.00 | 424,500.00 | 102,672.81 | 868,068 |
| 2022-01-10 | 445,600.00 | 450,700.00 | 430,300.00 | 436,900.00 | 105,671.97 | 762,164 |
| 2022-01-07 | 452,500.00 | 468,000.00 | 449,600.00 | 450,800.00 | 109,033.93 | 694,968 |
| 2022-01-06 | 449,800.00 | 469,800.00 | 449,800.00 | 452,500.00 | 109,445.11 | 851,279 |
| 2022-01-05 | 473,200.00 | 473,600.00 | 460,000.00 | 465,500.00 | 112,589.39 | 707,790 |
| 2022-01-04 | 488,200.00 | 489,000.00 | 468,000.00 | 475,000.00 | 114,887.13 | 911,050 |
| 2022-01-03 | 505,100.00 | 508,000.00 | 480,000.00 | 480,000.00 | 116,096.47 | 1,261,577 |
| 2021-12-30 | 503,300.00 | 504,000.00 | 495,100.00 | 500,800.00 | 121,127.31 | 635,095 |
| 2021-12-29 | 520,000.00 | 524,600.00 | 500,000.00 | 503,200.00 | 121,707.80 | 1,553,668 |
| 2021-12-28 | 498,900.00 | 525,400.00 | 498,900.00 | 523,800.00 | 126,467.75 | 1,784,001 |
| 2021-12-27 | 501,700.00 | 504,000.00 | 497,000.00 | 497,000.00 | 119,997.08 | 633,674 |
| 2021-12-24 | 510,200.00 | 512,300.00 | 500,800.00 | 502,000.00 | 121,204.30 | 667,075 |
| 2021-12-23 | 509,000.00 | 520,800.00 | 502,700.00 | 508,500.00 | 122,773.68 | 766,559 |
| 2021-12-22 | 513,900.00 | 519,500.00 | 504,300.00 | 507,500.00 | 122,532.23 | 490,719 |
| 2021-12-21 | 501,200.00 | 508,700.00 | 482,900.00 | 507,800.00 | 122,604.67 | 837,131 |
| 2021-12-20 | 503,200.00 | 508,200.00 | 500,000.00 | 501,200.00 | 121,011.14 | 443,005 |
| 2021-12-17 | 501,000.00 | 508,900.00 | 500,200.00 | 508,900.00 | 122,870.25 | 546,740 |
| 2021-12-16 | 524,900.00 | 526,300.00 | 510,500.00 | 512,200.00 | 123,667.01 | 519,450 |
| 2021-12-15 | 500,100.00 | 524,000.00 | 500,100.00 | 512,600.00 | 123,763.59 | 568,424 |
| 2021-12-14 | 502,300.00 | 512,900.00 | 500,000.00 | 509,100.00 | 122,918.54 | 488,735 |
| 2021-12-13 | 520,500.00 | 526,300.00 | 510,400.00 | 513,500.00 | 123,980.89 | 514,551 |
| 2021-12-10 | 530,000.00 | 535,000.00 | 519,000.00 | 519,300.00 | 125,381.26 | 1,047,430 |
| 2021-12-09 | 537,500.00 | 545,100.00 | 523,900.00 | 545,100.00 | 131,610.48 | 1,301,114 |
| 2021-12-08 | 514,500.00 | 542,400.00 | 512,600.00 | 535,000.00 | 129,171.91 | 1,610,043 |
| 2021-12-07 | 507,000.00 | 517,400.00 | 501,200.00 | 502,300.00 | 121,276.73 | 704,771 |
| 2021-12-06 | 520,300.00 | 520,300.00 | 500,000.00 | 504,100.00 | 121,711.33 | 878,088 |
| 2021-12-03 | 500,000.00 | 529,800.00 | 499,000.00 | 528,000.00 | 127,481.81 | 992,809 |
| 2021-12-02 | 510,400.00 | 514,000.00 | 490,000.00 | 498,600.00 | 120,383.39 | 1,140,787 |
| 2021-12-01 | 543,900.00 | 545,000.00 | 501,100.00 | 517,800.00 | 125,019.09 | 1,811,422 |
| 2021-11-30 | 533,000.00 | 553,500.00 | 525,400.00 | 543,400.00 | 131,200.03 | 1,431,112 |
| 2021-11-29 | 520,000.00 | 538,000.00 | 515,700.00 | 523,900.00 | 126,491.90 | 758,234 |
| 2021-11-26 | 536,500.00 | 545,600.00 | 535,500.00 | 539,400.00 | 130,234.26 | 535,130 |
| 2021-11-25 | 546,800.00 | 554,500.00 | 535,500.00 | 536,000.00 | 129,413.35 | 518,768 |
| 2021-11-24 | 532,000.00 | 546,800.00 | 530,400.00 | 546,800.00 | 132,020.94 | 623,041 |
| 2021-11-23 | 539,000.00 | 545,800.00 | 527,100.00 | 535,000.00 | 129,171.91 | 602,310 |
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.