Ecopro BM. Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	111,300.05	112,000.05	107,200.05	109,300.05	107,683.70	296,766
2025-07-22	114,400.05	114,400.05	108,700.05	109,100.05	107,486.65	416,248
2025-07-21	111,500.05	114,000.05	110,700.05	113,400.05	111,723.07	497,316
2025-07-18	105,200.05	116,600.05	105,000.05	112,200.05	110,540.81	2,159,632
2025-07-17	104,100.05	105,300.05	101,300.04	102,900.04	101,378.34	287,286
2025-07-16	104,600.05	105,700.05	102,600.04	102,700.04	101,181.30	206,980
2025-07-15	104,700.05	106,500.05	103,600.05	105,000.05	103,447.28	319,701
2025-07-14	106,900.05	106,900.05	103,200.04	105,200.05	103,644.33	381,913
2025-07-11	103,100.04	106,900.05	102,300.04	105,200.05	103,644.33	668,591
2025-07-10	101,600.04	103,300.04	100,600.04	101,500.04	99,999.04	684,262
2025-07-09	101,600.04	103,000.04	100,000.04	100,800.04	99,309.39	308,796
2025-07-08	101,100.04	103,700.05	99,900.04	100,300.04	98,816.79	337,633
2025-07-07	105,100.05	106,900.05	100,300.04	100,300.04	98,816.79	397,433
2025-07-04	104,200.05	105,400.05	102,400.04	104,100.05	102,560.59	325,766
2025-07-03	104,400.05	108,300.05	103,600.05	106,200.05	104,629.54	655,256
2025-07-02	101,000.04	103,500.05	99,900.04	103,200.04	101,673.90	261,696
2025-07-01	100,700.04	104,000.05	99,700.04	102,000.04	100,491.65	344,784
2025-06-30	101,000.04	104,200.05	100,100.04	100,600.04	99,112.35	362,767
2025-06-27	105,300.05	106,000.05	99,600.04	100,200.04	98,718.27	456,317
2025-06-26	106,800.05	107,600.05	104,200.05	105,600.05	104,038.41	450,702
2025-06-25	105,500.05	106,700.05	103,100.04	105,400.05	103,841.37	441,100
2025-06-24	104,400.05	108,100.05	103,600.05	105,200.05	103,644.33	1,065,227
2025-06-23	99,000.04	101,100.04	96,400.04	99,200.04	97,733.05	617,407
2025-06-20	91,300.04	102,300.04	89,800.04	102,000.04	100,491.65	1,819,505
2025-06-19	91,600.04	93,600.04	88,900.04	90,900.04	89,555.79	437,915
2025-06-18	89,400.04	93,000.04	89,300.04	90,400.04	89,063.19	357,799
2025-06-17	91,000.04	93,200.04	89,200.04	89,500.04	88,176.49	351,738
2025-06-16	91,700.04	92,400.04	89,400.04	90,000.04	88,669.10	246,380
2025-06-13	96,800.04	96,800.04	91,800.04	92,000.04	90,639.53	423,372
2025-06-12	94,400.04	101,100.04	94,000.04	97,500.04	96,058.19	1,021,101
2025-06-11	93,000.04	96,700.04	93,000.04	94,900.04	93,496.64	454,091
2025-06-10	93,300.04	94,000.04	91,200.04	92,200.04	90,836.57	355,036
2025-06-09	95,300.04	95,800.04	91,100.04	92,400.04	91,033.61	406,772
2025-06-05	91,900.04	97,900.04	90,600.04	96,200.04	94,777.42	440,536
2025-06-04	90,700.04	94,200.04	90,100.04	91,700.04	90,343.96	451,634
2025-06-02	90,300.04	91,500.04	87,600.04	89,000.04	87,683.89	299,097
2025-05-30	89,200.04	91,200.04	86,700.04	89,700.04	88,373.54	446,627
2025-05-29	89,300.04	91,300.04	86,400.04	90,000.04	88,669.10	422,199
2025-05-28	82,200.04	89,800.04	81,300.04	88,800.04	87,486.85	770,152
2025-05-27	84,700.04	85,100.04	81,100.04	81,200.04	79,999.23	392,593
2025-05-26	83,000.04	88,200.04	82,900.04	85,500.04	84,235.65	429,883
2025-05-23	88,700.04	88,800.04	83,300.04	83,600.04	82,363.74	340,372
2025-05-22	88,000.04	89,200.04	84,100.04	87,600.04	86,304.59	431,856
2025-05-21	88,200.04	91,000.04	87,700.04	87,900.04	86,600.16	296,568
2025-05-20	94,900.04	94,900.04	87,900.04	88,300.04	86,994.24	504,316
2025-05-19	93,000.04	96,100.04	92,700.04	93,700.04	92,314.39	253,915
2025-05-16	97,400.04	97,800.04	94,000.04	94,300.04	92,905.51	261,255
2025-05-15	98,800.04	100,000.04	97,100.04	97,200.04	95,762.63	173,850
2025-05-14	98,900.04	100,300.04	95,300.04	99,400.04	97,930.10	469,579
2025-05-13	104,100.05	104,100.05	98,500.04	98,800.04	97,338.97	346,804
2025-05-12	98,800.04	102,500.04	98,400.04	102,300.04	100,787.21	474,578
2025-05-09	102,600.04	103,900.05	97,500.04	97,800.04	96,353.76	513,288
2025-05-08	100,600.04	105,500.05	99,600.04	103,800.05	102,265.03	696,466
2025-05-07	104,800.05	105,300.05	99,600.04	100,600.04	99,112.35	406,375
2025-05-02	101,600.04	104,800.05	99,900.04	104,500.05	102,954.68	376,410
2025-04-30	102,400.04	103,100.04	100,100.04	101,500.04	99,999.04	472,362
2025-04-29	105,900.05	106,500.05	99,700.04	102,400.04	100,885.73	622,314
2025-04-28	105,800.05	108,900.05	104,000.05	104,500.05	102,954.68	384,347
2025-04-25	102,600.04	106,300.05	100,700.04	103,500.05	101,969.47	369,497
2025-04-24	102,200.04	102,700.04	99,800.04	100,800.04	99,309.39	237,018

← NewerPage 6 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.