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
2026-04-20208,000.09213,000.09204,500.09210,000.09206,996.79475,311
2026-04-17205,500.09211,500.09204,000.09208,000.09205,025.39583,549
2026-04-16207,000.09209,500.09203,000.09205,000.09202,068.29356,582
2026-04-15202,000.09206,000.09200,000.09202,500.09199,604.05375,523
2026-04-14203,500.09204,500.09197,700.09197,800.09194,971.26311,232
2026-04-13201,500.09204,500.09199,000.09199,000.09196,154.10290,739
2026-04-10207,000.09207,000.09201,500.09201,500.09198,618.35271,723
2026-04-09207,500.09209,750.09200,000.09206,000.09203,053.99582,569
2026-04-08212,500.09214,500.09205,000.09208,500.09205,518.24593,608
2026-04-07199,700.09211,000.09198,700.09201,500.09198,618.35550,026
2026-04-06192,600.08204,000.09192,600.08199,900.09197,041.23587,630
2026-04-03199,500.09200,500.09190,000.08192,600.08189,845.63477,311
2026-04-02202,500.09211,000.09193,700.08196,900.09194,084.13739,292
2026-04-01202,000.09204,000.09197,500.09202,000.09199,111.20416,659
2026-03-31205,000.09205,500.09192,200.08192,200.08189,451.35611,840
2026-03-30196,500.09206,000.09196,300.09203,500.09200,589.75410,322
2026-03-27193,900.08206,000.09188,700.08202,500.09199,505.48506,355
2026-03-26202,000.09207,000.09197,400.09198,900.09195,958.71380,361
2026-03-25193,400.08204,000.09193,200.08203,000.09199,998.08512,490
2026-03-24186,800.08196,900.09185,700.08193,000.08190,145.96624,682
2026-03-23183,800.08184,300.08178,300.08179,100.08176,451.51468,234
2026-03-20190,800.08193,000.08188,800.08191,900.08189,062.23416,747
2026-03-19190,200.08196,000.09189,500.08189,700.08186,894.76445,966
2026-03-18196,900.09197,000.09193,500.08196,500.09193,594.20329,682
2026-03-17191,300.08196,900.09188,400.08193,500.08190,638.57483,262
2026-03-16189,700.08192,300.08181,300.08187,400.08184,628.77614,262
2026-03-13189,000.08191,800.08185,300.08191,300.08188,471.10758,095
2026-03-12195,000.08200,500.09191,600.08197,700.09194,776.46693,706
2026-03-11205,500.09207,000.09195,500.08197,500.09194,579.42514,691
2026-03-10215,500.09215,500.09200,000.09203,000.09199,998.08663,108
2026-03-09194,800.08206,000.09191,000.08202,500.09199,505.48920,518
2026-03-06194,600.08205,500.09191,300.08202,500.09199,505.48665,028
2026-03-05183,000.08206,000.09183,000.08195,400.08192,510.471,254,994
2026-03-04188,200.08198,000.09165,600.07165,600.07163,151.151,539,060
2026-03-03215,500.09224,000.10199,500.09199,500.09196,549.84897,822
2026-02-27214,000.09225,000.10212,500.09221,500.10218,224.51797,685
2026-02-26221,500.10224,500.10214,000.09219,500.10216,254.09867,852
2026-02-25216,000.09220,000.10210,750.09216,000.09212,805.84564,815
2026-02-24211,500.09214,500.09207,000.09213,500.09210,342.81479,323
2026-02-23218,500.09222,500.10207,500.09209,500.09206,401.96565,592
2026-02-20217,500.09217,500.09209,000.09214,000.09210,835.42422,964
2026-02-19199,300.09215,500.09197,050.09214,000.09210,835.421,111,661
2026-02-13203,000.09205,000.09195,000.08196,100.09193,200.12829,132
2026-02-12201,500.09207,500.09198,500.09207,000.09203,938.93583,932
2026-02-11203,500.09207,500.09199,900.09200,000.09197,042.45375,205
2026-02-10207,000.09213,000.09201,000.09202,000.09199,012.87453,983
2026-02-09204,000.09207,000.09197,500.09206,500.09203,446.33912,920
2026-02-06200,000.09204,000.09193,300.08198,200.09195,269.061,137,551
2026-02-05218,500.09221,500.10206,000.09211,500.09208,372.39988,644
2026-02-04217,500.09231,000.10216,000.09222,500.10219,209.721,098,259
2026-02-03225,000.10225,000.10212,000.09219,000.10215,761.481,091,929
2026-02-02227,000.10235,500.10212,000.09214,500.09211,328.021,923,888
2026-01-30250,000.11256,000.11232,000.10232,000.10228,569.242,321,478
2026-01-29245,000.11260,000.11228,500.10246,000.11242,362.213,417,665
2026-01-28215,000.09230,500.10213,500.09229,000.10225,613.602,911,689
2026-01-27201,500.09215,500.09200,500.09213,500.09210,342.811,831,426
2026-01-26179,000.08209,000.09178,200.08209,000.09205,909.364,327,456
2026-01-23176,700.08177,000.08167,200.07174,300.08171,722.491,018,141
2026-01-22163,000.07173,900.08161,600.07172,400.07169,850.591,637,745
2026-01-21156,600.07163,000.07156,000.07160,100.07157,732.48711,495
← NewerPage 3 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.