Ecopro BM. Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	165,600.07	166,300.07	158,900.07	159,400.07	157,042.83	660,257
2025-10-22	161,900.07	172,000.07	160,800.07	165,200.07	162,757.06	1,401,328
2025-10-21	159,000.07	166,600.07	156,600.07	159,800.07	157,436.91	1,329,931
2025-10-20	158,800.07	162,800.07	153,500.07	160,300.07	157,929.52	1,527,541
2025-10-17	145,500.06	167,400.07	140,400.06	161,000.07	158,619.17	5,062,445
2025-10-16	125,500.05	143,000.06	124,700.05	143,000.06	140,885.35	1,991,215
2025-10-15	125,400.05	125,500.05	121,400.05	125,200.05	123,348.57	450,247
2025-10-14	118,300.05	123,800.05	117,100.05	123,700.05	121,870.75	903,799
2025-10-13	111,200.05	119,700.05	109,500.05	117,800.05	116,058.00	667,948
2025-10-10	116,200.05	116,500.05	112,200.05	112,300.05	110,639.33	444,464
2025-10-02	113,800.05	116,500.05	113,700.05	116,300.05	114,580.18	449,039
2025-10-01	113,500.05	114,300.05	112,000.05	112,600.05	110,934.90	208,537
2025-09-30	114,800.05	116,000.05	112,900.05	113,000.05	111,328.98	281,632
2025-09-29	116,100.05	116,700.05	114,400.05	115,400.05	113,693.49	257,064
2025-09-26	118,800.05	118,900.05	115,100.05	115,100.05	113,397.93	331,454
2025-09-25	115,700.05	121,500.05	115,700.05	120,400.05	118,619.55	612,371
2025-09-24	120,600.05	120,700.05	115,100.05	115,200.05	113,496.45	353,134
2025-09-23	118,200.05	120,700.05	117,700.05	118,700.05	116,944.69	293,278
2025-09-22	119,000.05	120,600.05	117,800.05	118,100.05	116,353.56	285,607
2025-09-19	121,800.05	122,400.05	118,800.05	118,800.05	117,043.21	475,517
2025-09-18	122,000.05	123,600.05	120,000.05	122,900.05	121,082.58	313,730
2025-09-17	122,600.05	124,700.05	121,400.05	121,700.05	119,900.33	360,895
2025-09-16	121,700.05	122,500.05	120,700.05	122,300.05	120,491.46	340,629
2025-09-15	120,000.05	122,000.05	119,300.05	121,000.05	119,210.68	384,719
2025-09-12	119,000.05	119,500.05	117,600.05	119,000.05	117,240.26	357,138
2025-09-11	116,100.05	117,000.05	115,000.05	116,900.05	115,171.31	441,174
2025-09-10	116,900.05	116,900.05	113,900.05	115,800.05	114,087.58	567,678
2025-09-09	116,800.05	117,900.05	116,000.05	117,900.05	116,156.52	240,257
2025-09-08	115,100.05	119,400.05	115,000.05	116,400.05	114,678.70	293,272
2025-09-05	118,400.05	118,700.05	116,500.05	116,600.05	114,875.75	211,729
2025-09-04	121,300.05	121,700.05	117,400.05	117,900.05	116,156.52	292,457
2025-09-03	119,900.05	120,500.05	117,700.05	118,300.05	116,550.61	217,006
2025-09-02	120,000.05	120,450.05	117,300.05	119,700.05	117,929.90	332,441
2025-09-01	119,900.05	122,800.05	119,300.05	119,900.05	118,126.95	231,676
2025-08-29	126,800.06	126,900.06	121,000.05	121,200.05	119,407.72	514,117
2025-08-28	131,100.06	133,000.06	126,100.05	126,700.06	124,826.39	384,967
2025-08-27	131,500.06	132,400.06	130,000.06	130,400.06	128,471.68	232,441
2025-08-26	131,600.06	132,400.06	130,600.06	130,800.06	128,865.76	221,689
2025-08-25	131,900.06	133,400.06	129,300.06	131,800.06	129,850.97	325,889
2025-08-22	129,400.06	130,100.06	127,200.06	128,200.06	126,304.21	256,809
2025-08-21	130,300.06	130,900.06	128,500.06	129,800.06	127,880.55	251,797
2025-08-20	128,900.06	132,900.06	128,500.06	130,200.06	128,274.63	374,215
2025-08-19	132,900.06	134,100.06	129,500.06	131,900.06	129,949.49	535,735
2025-08-18	137,500.06	137,600.06	131,300.06	131,300.06	129,358.37	492,269
2025-08-14	137,400.06	141,000.06	136,000.06	138,800.06	136,747.46	770,660
2025-08-13	138,000.06	138,200.06	134,100.06	136,500.06	134,481.47	604,198
2025-08-12	132,900.06	142,000.06	132,100.06	134,800.06	132,806.61	1,532,179
2025-08-11	126,700.06	134,500.06	125,600.05	134,000.06	132,018.44	1,209,571
2025-08-08	124,200.05	126,000.05	123,000.05	124,100.05	122,264.84	326,099
2025-08-07	127,600.06	127,600.06	122,600.05	124,800.05	122,954.49	556,943
2025-08-06	124,700.05	133,000.06	123,100.05	125,900.05	124,038.22	2,141,185
2025-08-05	109,500.05	127,900.06	109,100.05	124,500.05	122,658.92	3,209,297
2025-08-04	108,800.05	109,800.05	106,200.05	108,000.05	106,402.92	220,693
2025-08-01	109,500.05	112,300.05	107,200.05	107,300.05	105,713.27	336,228
2025-07-31	118,200.05	118,300.05	109,900.05	111,100.05	109,457.08	531,972
2025-07-30	110,000.05	116,500.05	109,700.05	114,400.05	112,708.28	549,185
2025-07-29	112,400.05	112,500.05	108,600.05	110,000.05	108,373.35	501,820
2025-07-28	114,700.05	117,300.05	112,700.05	114,700.05	113,003.84	411,734
2025-07-25	112,500.05	116,900.05	111,200.05	114,600.05	112,905.32	623,062
2025-07-24	109,600.05	113,800.05	108,800.05	112,000.05	110,343.77	503,649

← NewerPage 5 of 21 · 1,223 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.