Ecopro BM. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 544,700.00 | 544,700.00 | 519,200.00 | 539,000.00 | 130,137.68 | 1,160,697 |
| 2021-11-19 | 570,000.00 | 572,000.00 | 534,400.00 | 546,500.00 | 131,948.50 | 1,359,686 |
| 2021-11-18 | 559,800.00 | 575,100.00 | 552,000.00 | 567,500.00 | 137,018.80 | 958,488 |
| 2021-11-17 | 564,400.00 | 567,200.00 | 555,000.00 | 559,800.00 | 135,159.69 | 773,705 |
| 2021-11-16 | 561,400.00 | 569,500.00 | 555,000.00 | 560,500.00 | 135,328.70 | 824,268 |
| 2021-11-15 | 563,000.00 | 574,800.00 | 556,700.00 | 564,500.00 | 136,294.47 | 964,090 |
| 2021-11-12 | 570,800.00 | 572,900.00 | 552,300.00 | 563,000.00 | 135,932.31 | 1,154,446 |
| 2021-11-11 | 539,100.00 | 569,000.00 | 538,900.00 | 563,800.00 | 136,125.46 | 1,807,968 |
| 2021-11-10 | 544,700.00 | 569,100.00 | 535,100.00 | 539,100.00 | 130,161.83 | 1,942,582 |
| 2021-11-09 | 501,900.00 | 559,600.00 | 498,600.00 | 557,500.00 | 134,604.37 | 2,662,923 |
| 2021-11-08 | 502,500.00 | 514,200.00 | 492,000.00 | 506,800.00 | 122,363.22 | 1,543,758 |
| 2021-11-05 | 485,300.00 | 504,300.00 | 475,700.00 | 499,100.00 | 120,504.11 | 3,937,223 |
| 2021-11-04 | 438,400.00 | 455,900.00 | 432,900.00 | 455,900.00 | 110,073.78 | 1,651,374 |
| 2021-11-03 | 410,400.00 | 431,300.00 | 410,000.00 | 425,000.00 | 102,613.20 | 1,547,890 |
| 2021-11-02 | 403,000.00 | 410,400.00 | 402,100.00 | 404,000.00 | 97,542.90 | 475,790 |
| 2021-11-01 | 412,000.00 | 412,300.00 | 399,400.00 | 401,900.00 | 97,035.87 | 760,912 |
| 2021-10-29 | 403,500.00 | 415,600.00 | 396,900.00 | 409,900.00 | 98,967.41 | 1,054,309 |
| 2021-10-28 | 415,300.00 | 417,000.00 | 403,000.00 | 403,000.00 | 97,301.46 | 792,280 |
| 2021-10-27 | 415,900.00 | 419,100.00 | 407,800.00 | 413,000.00 | 99,715.89 | 680,771 |
| 2021-10-26 | 419,800.00 | 429,800.00 | 410,000.00 | 414,000.00 | 99,957.33 | 1,045,993 |
| 2021-10-25 | 403,500.00 | 416,500.00 | 395,700.00 | 413,000.00 | 99,715.89 | 1,057,044 |
| 2021-10-22 | 399,900.00 | 419,600.00 | 397,800.00 | 413,000.00 | 99,715.89 | 1,483,799 |
| 2021-10-21 | 452,200.00 | 452,200.00 | 407,900.00 | 411,300.00 | 99,305.43 | 3,182,126 |
← NewerPage 21 of 21 · 1,223 trading days
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.