Ecopro BM. Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	339,800.00	345,500.00	332,800.00	343,600.00	83,105.72	626,097
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

← NewerPage 20 of 21 · 1,229 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.