Ecopro BM. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 129,300.06 | 133,000.06 | 125,800.05 | 131,200.06 | 129,259.85 | 708,286 |
| 2025-01-22 | 126,800.06 | 132,400.06 | 126,800.06 | 130,600.06 | 128,668.72 | 872,921 |
| 2025-01-21 | 135,200.06 | 138,500.06 | 123,300.05 | 126,100.05 | 124,235.26 | 1,879,551 |
| 2025-01-20 | 132,500.06 | 139,600.06 | 132,300.06 | 138,000.06 | 135,959.29 | 1,334,642 |
| 2025-01-17 | 130,000.06 | 134,600.06 | 128,100.06 | 130,100.06 | 128,176.11 | 578,706 |
| 2025-01-16 | 134,700.06 | 136,600.06 | 130,900.06 | 131,300.06 | 129,358.37 | 686,608 |
| 2025-01-15 | 127,600.06 | 136,000.06 | 126,700.06 | 129,300.06 | 127,387.94 | 979,134 |
| 2025-01-14 | 119,700.05 | 131,000.06 | 119,200.05 | 127,300.06 | 125,417.52 | 1,073,507 |
| 2025-01-13 | 119,500.05 | 121,800.05 | 118,100.05 | 118,100.05 | 116,353.56 | 387,633 |
| 2025-01-10 | 125,900.05 | 125,900.05 | 120,200.05 | 120,200.05 | 118,422.51 | 819,869 |
| 2025-01-09 | 120,300.05 | 131,600.06 | 116,600.05 | 131,600.06 | 129,653.93 | 1,015,606 |
| 2025-01-08 | 115,300.05 | 121,000.05 | 114,700.05 | 120,500.05 | 118,718.07 | 638,740 |
| 2025-01-07 | 116,900.05 | 119,400.05 | 115,300.05 | 116,000.05 | 114,284.62 | 489,372 |
| 2025-01-06 | 114,100.05 | 118,100.05 | 113,000.05 | 117,000.05 | 115,269.83 | 562,028 |
| 2025-01-03 | 105,600.05 | 115,200.05 | 105,600.05 | 113,000.05 | 111,328.98 | 924,097 |
| 2025-01-02 | 110,400.05 | 110,900.05 | 105,000.05 | 105,500.05 | 103,939.89 | 466,034 |
| 2024-12-30 | 107,900.05 | 111,500.05 | 107,500.05 | 109,900.05 | 108,274.82 | 405,529 |
| 2024-12-27 | 109,900.05 | 112,300.05 | 106,600.05 | 108,000.05 | 106,402.92 | 662,202 |
| 2024-12-26 | 116,100.05 | 116,300.05 | 109,400.05 | 109,900.05 | 108,274.82 | 656,696 |
| 2024-12-24 | 115,300.05 | 121,000.05 | 114,800.05 | 115,300.05 | 113,594.97 | 764,607 |
| 2024-12-23 | 115,000.05 | 115,900.05 | 108,900.05 | 114,800.05 | 113,102.36 | 682,082 |
| 2024-12-20 | 119,600.05 | 120,400.05 | 113,200.05 | 114,100.05 | 112,412.72 | 643,349 |
| 2024-12-19 | 117,300.05 | 122,000.05 | 116,500.05 | 118,600.05 | 116,846.17 | 594,751 |
| 2024-12-18 | 119,100.05 | 121,100.05 | 118,500.05 | 120,000.05 | 118,225.47 | 606,766 |
| 2024-12-17 | 129,000.06 | 129,200.06 | 118,200.05 | 118,200.05 | 116,452.09 | 1,103,818 |
| 2024-12-16 | 132,000.06 | 133,100.06 | 128,200.06 | 128,200.06 | 126,304.21 | 476,497 |
| 2024-12-13 | 134,200.06 | 135,000.06 | 131,000.06 | 131,000.06 | 129,062.80 | 495,436 |
| 2024-12-12 | 133,400.06 | 136,900.06 | 128,800.06 | 134,900.06 | 132,905.13 | 835,747 |
| 2024-12-11 | 131,000.06 | 137,200.06 | 129,800.06 | 131,200.06 | 129,259.85 | 574,473 |
| 2024-12-10 | 131,400.06 | 133,700.06 | 129,300.06 | 131,000.06 | 129,062.80 | 481,436 |
| 2024-12-09 | 127,700.06 | 131,700.06 | 126,000.05 | 128,800.06 | 126,895.34 | 614,730 |
| 2024-12-06 | 128,800.06 | 132,000.06 | 125,000.05 | 129,400.06 | 127,486.46 | 512,039 |
| 2024-12-05 | 135,000.06 | 135,900.06 | 128,800.06 | 128,900.06 | 126,993.86 | 373,809 |
| 2024-12-04 | 134,000.06 | 137,500.06 | 131,200.06 | 134,100.06 | 132,116.96 | 598,571 |
| 2024-12-03 | 137,700.06 | 139,800.06 | 135,000.06 | 138,000.06 | 135,959.29 | 406,777 |
| 2024-12-02 | 137,300.06 | 142,100.06 | 135,600.06 | 137,500.06 | 135,466.68 | 497,408 |
| 2024-11-29 | 144,400.06 | 144,400.06 | 135,200.06 | 135,200.06 | 133,200.69 | 612,448 |
| 2024-11-28 | 140,400.06 | 146,600.06 | 138,200.06 | 144,400.06 | 142,264.65 | 1,029,767 |
| 2024-11-27 | 140,800.06 | 142,200.06 | 134,600.06 | 135,200.06 | 133,200.69 | 469,667 |
| 2024-11-26 | 143,500.06 | 148,700.06 | 139,300.06 | 140,200.06 | 138,126.76 | 849,667 |
| 2024-11-25 | 136,200.06 | 143,700.06 | 135,300.06 | 141,900.06 | 139,801.62 | 682,590 |
| 2024-11-22 | 133,200.06 | 137,900.06 | 132,000.06 | 135,400.06 | 133,397.74 | 447,194 |
| 2024-11-21 | 129,400.06 | 134,300.06 | 128,300.06 | 132,300.06 | 130,343.58 | 492,013 |
| 2024-11-20 | 127,700.06 | 132,100.06 | 125,700.05 | 129,800.06 | 127,880.55 | 455,400 |
| 2024-11-19 | 127,000.06 | 128,500.06 | 122,900.05 | 128,000.06 | 126,107.17 | 517,895 |
| 2024-11-18 | 124,700.05 | 129,100.06 | 122,100.05 | 127,500.06 | 125,614.56 | 825,692 |
| 2024-11-15 | 129,900.06 | 130,800.06 | 120,400.05 | 124,500.05 | 122,658.92 | 1,523,868 |
| 2024-11-14 | 145,000.06 | 147,000.06 | 133,200.06 | 135,100.06 | 133,102.17 | 1,133,629 |
| 2024-11-13 | 152,800.07 | 154,000.07 | 143,200.06 | 144,300.06 | 142,166.13 | 808,153 |
| 2024-11-12 | 154,400.07 | 157,600.07 | 151,000.07 | 152,900.07 | 150,638.95 | 649,921 |
| 2024-11-11 | 161,000.07 | 164,700.07 | 152,100.07 | 152,700.07 | 150,441.91 | 670,831 |
| 2024-11-08 | 162,100.07 | 167,200.07 | 160,400.07 | 160,600.07 | 158,225.08 | 567,210 |
| 2024-11-07 | 162,800.07 | 164,500.07 | 156,100.07 | 159,100.07 | 156,747.27 | 830,170 |
| 2024-11-06 | 182,100.08 | 182,800.08 | 162,000.07 | 163,100.07 | 160,688.12 | 1,421,690 |
| 2024-11-05 | 180,300.08 | 183,100.08 | 178,200.08 | 178,500.08 | 175,860.38 | 434,236 |
| 2024-11-04 | 172,000.07 | 189,100.08 | 168,500.07 | 182,000.08 | 179,308.63 | 1,702,246 |
| 2024-11-01 | 166,200.07 | 174,000.08 | 163,000.07 | 169,700.07 | 167,190.52 | 529,052 |
| 2024-10-31 | 168,300.07 | 174,900.08 | 166,000.07 | 170,500.07 | 167,978.69 | 937,429 |
| 2024-10-30 | 172,800.08 | 176,200.08 | 169,400.07 | 170,200.07 | 167,683.12 | 387,370 |
| 2024-10-29 | 169,300.07 | 174,300.08 | 167,500.07 | 173,800.08 | 171,229.89 | 492,995 |
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.