Ecopro BM. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 159,200.07 | 172,000.07 | 159,100.07 | 172,000.07 | 169,456.50 | 822,546 |
| 2024-10-25 | 160,400.07 | 163,400.07 | 155,500.07 | 157,600.07 | 155,269.45 | 354,118 |
| 2024-10-24 | 165,000.07 | 165,400.07 | 156,500.07 | 156,600.07 | 154,284.24 | 463,556 |
| 2024-10-23 | 156,200.07 | 163,200.07 | 155,000.07 | 162,200.07 | 159,801.42 | 455,578 |
| 2024-10-22 | 163,700.07 | 164,800.07 | 156,600.07 | 156,700.07 | 154,382.76 | 485,286 |
| 2024-10-21 | 163,100.07 | 165,700.07 | 162,500.07 | 164,900.07 | 162,461.50 | 303,306 |
| 2024-10-18 | 165,200.07 | 167,400.07 | 162,000.07 | 163,100.07 | 160,688.12 | 396,904 |
| 2024-10-17 | 168,900.07 | 170,900.07 | 166,400.07 | 166,400.07 | 163,939.32 | 337,608 |
| 2024-10-16 | 172,300.07 | 172,900.08 | 168,100.07 | 169,000.07 | 166,500.87 | 371,320 |
| 2024-10-15 | 176,600.08 | 180,000.08 | 170,000.07 | 171,100.07 | 168,569.81 | 559,836 |
| 2024-10-14 | 178,600.08 | 180,000.08 | 175,100.08 | 175,900.08 | 173,298.83 | 443,824 |
| 2024-10-11 | 186,500.08 | 190,200.08 | 180,600.08 | 180,900.08 | 178,224.89 | 510,730 |
| 2024-10-10 | 194,400.08 | 194,500.08 | 186,000.08 | 186,300.08 | 183,545.04 | 880,167 |
| 2024-10-08 | 190,700.08 | 193,700.08 | 188,400.08 | 193,000.08 | 190,145.96 | 489,786 |
| 2024-10-07 | 185,800.08 | 194,000.08 | 184,500.08 | 192,700.08 | 189,850.40 | 772,937 |
| 2024-10-04 | 190,100.08 | 192,900.08 | 183,400.08 | 183,400.08 | 180,687.92 | 611,010 |
| 2024-10-02 | 183,400.08 | 192,800.08 | 182,500.08 | 190,100.08 | 187,288.85 | 635,378 |
| 2024-09-30 | 193,000.08 | 193,900.08 | 184,500.08 | 184,500.08 | 181,771.66 | 706,058 |
| 2024-09-27 | 188,200.08 | 192,000.08 | 185,600.08 | 190,400.08 | 187,584.41 | 649,541 |
| 2024-09-26 | 179,100.08 | 189,600.08 | 177,000.08 | 189,600.08 | 186,796.24 | 844,244 |
| 2024-09-25 | 181,900.08 | 184,300.08 | 177,600.08 | 178,800.08 | 176,155.95 | 664,985 |
| 2024-09-24 | 171,500.07 | 182,500.08 | 170,700.07 | 180,200.08 | 177,535.24 | 1,129,089 |
| 2024-09-23 | 159,800.07 | 169,400.07 | 158,900.07 | 169,400.07 | 166,894.95 | 594,084 |
| 2024-09-20 | 161,300.07 | 164,000.07 | 159,800.07 | 160,800.07 | 158,422.13 | 513,865 |
| 2024-09-19 | 161,100.07 | 162,000.07 | 155,700.07 | 158,100.07 | 155,762.05 | 372,228 |
| 2024-09-13 | 158,500.07 | 160,400.07 | 153,600.07 | 159,100.07 | 156,747.27 | 528,849 |
| 2024-09-12 | 157,000.07 | 165,000.07 | 155,000.07 | 157,300.07 | 154,973.88 | 1,256,751 |
| 2024-09-11 | 149,500.06 | 160,700.07 | 149,500.06 | 153,700.07 | 151,427.12 | 877,287 |
| 2024-09-10 | 152,500.07 | 154,500.07 | 148,700.06 | 148,700.06 | 146,501.06 | 489,396 |
| 2024-09-09 | 155,900.07 | 157,200.07 | 151,100.07 | 151,600.07 | 149,358.17 | 713,387 |
| 2024-09-06 | 168,500.07 | 169,700.07 | 157,500.07 | 158,100.07 | 155,762.05 | 744,108 |
| 2024-09-05 | 172,700.08 | 173,100.08 | 166,000.07 | 167,100.07 | 164,628.96 | 522,716 |
| 2024-09-04 | 169,700.07 | 175,500.08 | 168,000.07 | 170,300.07 | 167,781.64 | 593,796 |
| 2024-09-03 | 182,500.08 | 182,700.08 | 174,400.08 | 174,500.08 | 171,919.53 | 696,135 |
| 2024-09-02 | 169,000.07 | 183,700.08 | 168,900.07 | 181,800.08 | 179,111.58 | 1,649,471 |
| 2024-08-30 | 168,800.07 | 170,600.07 | 167,200.07 | 168,300.07 | 165,811.22 | 386,932 |
| 2024-08-29 | 163,100.07 | 170,200.07 | 163,100.07 | 168,500.07 | 166,008.26 | 533,341 |
| 2024-08-28 | 171,000.07 | 171,500.07 | 165,000.07 | 165,100.07 | 162,658.54 | 654,091 |
| 2024-08-27 | 173,800.08 | 175,200.08 | 170,000.07 | 170,100.07 | 167,584.60 | 623,261 |
| 2024-08-26 | 175,500.08 | 179,100.08 | 171,700.07 | 173,800.08 | 171,229.89 | 551,553 |
| 2024-08-23 | 178,000.08 | 178,900.08 | 172,600.08 | 174,000.08 | 171,426.93 | 631,387 |
| 2024-08-22 | 177,600.08 | 181,800.08 | 175,900.08 | 180,900.08 | 178,224.89 | 592,234 |
| 2024-08-21 | 171,300.07 | 181,400.08 | 171,300.07 | 176,300.08 | 173,692.92 | 791,311 |
| 2024-08-20 | 174,700.08 | 176,300.08 | 170,200.07 | 171,600.07 | 169,062.42 | 493,392 |
| 2024-08-19 | 181,300.08 | 182,700.08 | 172,000.07 | 172,400.07 | 169,850.59 | 630,845 |
| 2024-08-16 | 189,700.08 | 191,900.08 | 182,100.08 | 182,100.08 | 179,407.15 | 516,235 |
| 2024-08-14 | 185,100.08 | 189,400.08 | 181,600.08 | 186,000.08 | 183,249.48 | 570,259 |
| 2024-08-13 | 178,300.08 | 185,600.08 | 175,500.08 | 180,400.08 | 177,732.29 | 568,828 |
| 2024-08-12 | 179,700.08 | 183,600.08 | 177,800.08 | 180,000.08 | 177,338.20 | 380,231 |
| 2024-08-09 | 170,500.07 | 182,600.08 | 169,000.07 | 179,200.08 | 176,550.03 | 1,109,082 |
| 2024-08-08 | 171,200.07 | 176,800.08 | 165,000.07 | 166,400.07 | 163,939.32 | 854,984 |
| 2024-08-07 | 177,700.08 | 182,600.08 | 174,200.08 | 174,200.08 | 171,623.97 | 589,604 |
| 2024-08-06 | 171,000.07 | 183,000.08 | 170,000.07 | 181,000.08 | 178,323.41 | 910,280 |
| 2024-08-05 | 184,400.08 | 188,900.08 | 164,000.07 | 164,900.07 | 162,461.50 | 1,167,354 |
| 2024-08-02 | 180,400.08 | 191,200.08 | 179,600.08 | 185,900.08 | 183,150.95 | 735,139 |
| 2024-08-01 | 180,000.08 | 186,600.08 | 170,800.07 | 185,100.08 | 182,362.78 | 1,184,438 |
| 2024-07-31 | 185,300.08 | 187,300.08 | 179,200.08 | 179,900.08 | 177,239.68 | 635,470 |
| 2024-07-30 | 177,100.08 | 190,000.08 | 176,100.08 | 187,500.08 | 184,727.29 | 940,941 |
| 2024-07-29 | 174,200.08 | 178,700.08 | 171,700.07 | 178,200.08 | 175,564.82 | 358,528 |
| 2024-07-26 | 181,300.08 | 182,200.08 | 173,600.08 | 174,000.08 | 171,426.93 | 409,572 |
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.