Ecopro BM. Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	96,500.04	101,400.04	96,300.04	101,200.04	99,703.48	438,488
2025-04-22	94,500.04	98,000.04	93,900.04	94,600.04	93,201.08	201,732
2025-04-21	95,600.04	97,700.04	94,800.04	94,900.04	93,496.64	163,810
2025-04-18	97,300.04	97,300.04	95,100.04	96,500.04	95,072.98	187,305
2025-04-17	97,100.04	98,900.04	96,600.04	97,500.04	96,058.19	328,182
2025-04-16	100,200.04	101,700.04	96,800.04	97,400.04	95,959.67	245,857
2025-04-15	101,900.04	102,200.04	99,100.04	100,000.04	98,521.22	261,734
2025-04-14	100,500.04	103,600.05	100,300.04	101,800.04	100,294.61	310,810
2025-04-11	100,500.04	102,500.04	98,200.04	100,300.04	98,816.79	384,323
2025-04-10	102,700.04	103,700.05	99,700.04	103,500.05	101,969.47	844,360
2025-04-09	93,400.04	97,400.04	92,900.04	94,700.04	93,299.60	511,500
2025-04-08	95,400.04	97,100.04	93,700.04	94,800.04	93,398.12	375,420
2025-04-07	94,300.04	98,700.04	92,400.04	92,600.04	91,230.65	479,605
2025-04-04	89,700.04	99,800.04	89,700.04	98,100.04	96,649.32	891,065
2025-04-03	87,000.04	91,900.04	87,000.04	91,100.04	89,752.83	491,109
2025-04-02	96,400.04	96,800.04	90,100.04	91,300.04	89,949.88	643,592
2025-04-01	97,100.04	97,800.04	94,900.04	95,700.04	94,284.81	561,412
2025-03-31	100,100.04	100,900.04	95,600.04	96,200.04	94,777.42	741,317
2025-03-28	108,500.05	109,300.05	103,400.04	103,500.05	101,969.47	433,356
2025-03-27	109,600.05	111,000.05	108,100.05	108,200.05	106,599.96	223,589
2025-03-26	108,300.05	113,100.05	107,900.05	111,400.05	109,752.64	489,237
2025-03-25	109,200.05	111,100.05	107,400.05	107,500.05	105,910.32	318,305
2025-03-24	113,300.05	113,300.05	107,600.05	108,300.05	106,698.48	413,128
2025-03-21	112,900.05	114,300.05	108,300.05	112,000.05	110,343.77	751,028
2025-03-20	114,000.05	114,400.05	112,000.05	112,900.05	111,230.46	554,285
2025-03-19	111,100.05	113,400.05	110,200.05	111,900.05	110,245.25	473,577
2025-03-18	111,500.05	114,100.05	110,800.05	111,300.05	109,654.12	550,807
2025-03-17	113,100.05	113,700.05	110,700.05	110,800.05	109,161.52	533,807
2025-03-14	115,300.05	116,300.05	111,200.05	112,500.05	110,836.38	695,752
2025-03-13	121,500.05	122,200.05	115,000.05	115,600.05	113,890.53	878,875
2025-03-12	120,800.05	122,100.05	119,100.05	119,400.05	117,634.34	550,044
2025-03-11	117,700.05	120,400.05	117,600.05	119,000.05	117,240.26	618,193
2025-03-10	116,800.05	123,900.05	115,500.05	123,000.05	121,181.10	1,018,615
2025-03-07	111,300.05	117,500.05	111,300.05	116,700.05	114,974.27	737,027
2025-03-06	114,600.05	118,600.05	112,700.05	112,900.05	111,230.46	830,637
2025-03-05	113,100.05	115,100.05	110,700.05	112,700.05	111,033.42	685,338
2025-03-04	117,900.05	117,900.05	111,500.05	111,900.05	110,245.25	1,064,082
2025-02-28	131,200.06	131,900.06	117,000.05	119,000.05	117,240.26	2,526,427
2025-02-27	138,600.06	139,000.06	132,800.06	134,000.06	132,018.44	920,707
2025-02-26	133,000.06	141,000.06	132,700.06	138,600.06	136,550.42	902,695
2025-02-25	139,500.06	139,900.06	133,100.06	133,100.06	131,131.75	725,490
2025-02-24	135,800.06	141,700.06	134,400.06	140,800.06	138,717.88	902,934
2025-02-21	136,700.06	139,500.06	135,300.06	137,400.06	135,368.16	732,960
2025-02-20	136,600.06	140,300.06	134,100.06	135,600.06	133,594.78	975,484
2025-02-19	128,900.06	137,400.06	128,500.06	135,200.06	133,200.69	1,382,509
2025-02-18	131,700.06	131,700.06	128,100.06	128,400.06	126,501.25	514,038
2025-02-17	128,500.06	133,700.06	127,000.06	130,600.06	128,668.72	950,385
2025-02-14	129,800.06	131,400.06	125,400.05	128,000.06	126,107.17	962,671
2025-02-13	122,800.05	134,300.06	122,700.05	131,100.06	129,161.32	2,005,783
2025-02-12	120,600.05	123,500.05	118,500.05	121,200.05	119,407.72	580,685
2025-02-11	120,900.05	124,000.05	118,600.05	120,700.05	118,915.12	684,403
2025-02-10	118,600.05	121,800.05	116,800.05	120,700.05	118,915.12	527,865
2025-02-07	123,400.05	130,500.06	120,800.05	121,100.05	119,309.20	883,644
2025-02-06	124,200.05	126,000.05	121,400.05	122,700.05	120,885.54	412,705
2025-02-05	121,100.05	125,400.05	121,100.05	123,600.05	121,772.23	429,039
2025-02-04	122,100.05	126,200.05	120,200.05	120,300.05	118,521.03	604,789
2025-02-03	128,200.06	128,500.06	119,000.05	119,000.05	117,240.26	762,367
2025-01-31	128,000.06	133,700.06	125,900.05	131,000.06	129,062.80	492,867
2025-01-24	131,200.06	133,000.06	128,600.06	129,600.06	127,683.51	464,361
2025-01-23	129,300.06	133,000.06	125,800.05	131,200.06	129,259.85	708,286

← NewerPage 7 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.