Ecopro BM. Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	155,200.07	162,400.07	153,300.07	160,100.07	157,732.48	875,534
2026-01-19	145,000.06	154,800.07	143,800.06	154,200.07	151,919.73	576,788
2026-01-16	150,000.07	151,600.07	145,500.06	145,800.06	143,643.94	371,222
2026-01-15	149,900.07	151,600.07	147,300.06	150,600.07	148,372.96	350,983
2026-01-14	154,700.07	155,700.07	149,700.07	149,900.07	147,683.31	353,469
2026-01-13	153,500.07	155,700.07	150,300.07	155,700.07	153,397.54	390,129
2026-01-12	141,100.06	151,300.07	140,300.06	151,300.07	149,062.61	630,224
2026-01-09	146,200.06	146,500.06	140,800.06	141,900.06	139,801.62	345,852
2026-01-08	146,800.06	150,400.07	144,200.06	146,300.06	144,136.55	643,241
2026-01-07	148,300.06	153,400.07	145,300.06	146,800.06	144,629.16	356,862
2026-01-06	150,400.07	150,600.07	146,500.06	148,400.06	146,205.50	388,698
2026-01-05	139,300.06	148,400.06	139,200.06	145,800.06	143,643.94	559,107
2026-01-02	145,000.06	145,500.06	141,400.06	141,700.06	139,604.57	469,525
2025-12-30	153,900.07	154,000.07	145,500.06	146,600.06	144,432.11	568,851
2025-12-29	151,500.07	158,100.07	150,300.07	156,300.07	153,988.67	290,894
2025-12-26	157,900.07	160,300.07	155,200.07	156,300.07	153,988.67	273,686
2025-12-24	158,800.07	161,200.07	157,000.07	157,700.07	155,367.97	252,975
2025-12-23	160,000.07	160,100.07	157,000.07	158,000.07	155,663.53	249,197
2025-12-22	156,800.07	159,900.07	153,500.07	158,900.07	156,550.22	338,813
2025-12-19	155,800.07	157,500.07	147,700.06	155,000.07	152,707.90	773,862
2025-12-18	158,200.07	160,000.07	154,000.07	154,200.07	151,919.73	547,671
2025-12-17	167,500.07	169,200.07	163,200.07	165,800.07	163,348.19	416,910
2025-12-16	178,900.08	179,300.08	163,500.07	165,500.07	163,052.62	865,450
2025-12-15	172,400.07	179,700.08	170,300.07	179,700.08	177,042.64	543,994
2025-12-12	175,000.08	176,200.08	172,500.07	176,000.08	173,397.35	397,921
2025-12-11	181,500.08	181,900.08	172,500.07	173,800.08	171,229.89	867,161
2025-12-10	185,300.08	185,600.08	177,900.08	179,500.08	176,845.60	684,458
2025-12-09	170,300.07	189,000.08	169,100.07	182,100.08	179,407.15	2,255,178
2025-12-08	160,900.07	174,600.08	160,100.07	173,300.08	170,737.28	1,664,812
2025-12-05	156,900.07	162,400.07	156,900.07	159,700.07	157,338.39	448,822
2025-12-04	158,200.07	164,000.07	155,700.07	157,900.07	155,565.01	392,933
2025-12-03	160,000.07	160,900.07	156,600.07	156,900.07	154,579.80	234,178
2025-12-02	158,800.07	159,600.07	156,000.07	159,200.07	156,845.79	356,724
2025-12-01	154,100.07	163,000.07	153,800.07	158,900.07	156,550.22	950,984
2025-11-28	151,900.07	154,700.07	148,000.06	149,900.07	147,683.31	385,111
2025-11-27	150,700.07	150,800.07	146,800.06	147,000.06	144,826.20	241,444
2025-11-26	139,200.06	150,000.07	139,200.06	150,000.07	147,781.84	516,614
2025-11-25	141,600.06	143,500.06	136,500.06	137,400.06	135,368.16	221,968
2025-11-24	139,900.06	140,100.06	134,200.06	138,500.06	136,451.89	490,276
2025-11-21	138,400.06	141,600.06	137,600.06	138,200.06	136,156.33	292,229
2025-11-20	146,200.06	148,800.06	144,700.06	145,200.06	143,052.82	249,037
2025-11-19	145,000.06	146,200.06	139,300.06	143,500.06	141,377.96	418,945
2025-11-18	155,000.07	155,900.07	145,000.06	145,000.06	142,855.77	396,177
2025-11-17	153,400.07	157,500.07	151,000.07	154,400.07	152,116.77	342,876
2025-11-14	155,100.07	156,400.07	150,300.07	150,600.07	148,372.96	376,107
2025-11-13	155,200.07	160,200.07	153,200.07	160,000.07	157,633.96	586,499
2025-11-12	155,600.07	157,000.07	152,300.07	155,300.07	153,003.46	320,707
2025-11-11	155,400.07	162,200.07	151,300.07	153,600.07	151,328.60	569,533
2025-11-10	151,400.07	154,600.07	148,600.06	153,800.07	151,525.64	333,295
2025-11-07	154,100.07	158,500.07	148,600.06	151,100.07	148,865.57	495,452
2025-11-06	162,100.07	164,800.07	158,000.07	158,000.07	155,663.53	435,505
2025-11-05	159,000.07	161,900.07	150,500.07	157,900.07	155,565.01	698,676
2025-11-04	170,800.07	170,900.07	161,000.07	161,800.07	159,407.34	736,231
2025-11-03	163,600.07	165,700.07	158,600.07	164,900.07	162,461.50	539,449
2025-10-31	158,000.07	164,500.07	158,000.07	160,000.07	157,633.96	705,283
2025-10-30	171,800.07	176,700.08	162,400.07	162,600.07	160,195.51	906,282
2025-10-29	173,200.08	174,900.08	169,000.07	171,700.07	169,160.94	535,343
2025-10-28	171,700.07	174,400.08	167,000.07	174,100.08	171,525.45	850,730
2025-10-27	179,900.08	180,000.08	169,400.07	172,900.08	170,343.20	5,869,199
2025-10-24	161,500.07	174,400.08	160,800.07	172,600.08	170,047.63	1,677,538

← NewerPage 4 of 5 · 244 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.