Ecopro HN Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 53,199.99 | 54,299.99 | 51,999.99 | 53,799.99 | 47,509.76 | 72,691 |
| 2024-07-24 | 52,999.99 | 54,899.99 | 52,999.99 | 53,699.99 | 47,421.45 | 49,524 |
| 2024-07-23 | 55,499.99 | 55,999.99 | 53,699.99 | 53,999.99 | 47,686.37 | 86,253 |
| 2024-07-22 | 57,199.99 | 57,999.99 | 54,599.99 | 54,999.99 | 48,569.45 | 101,447 |
| 2024-07-19 | 56,499.99 | 58,399.99 | 56,499.99 | 57,999.99 | 51,218.70 | 50,218 |
| 2024-07-18 | 56,499.99 | 57,799.99 | 55,599.99 | 56,699.99 | 50,070.69 | 86,946 |
| 2024-07-17 | 57,299.99 | 58,299.99 | 56,199.99 | 56,799.99 | 50,159.00 | 97,575 |
| 2024-07-16 | 59,699.99 | 59,899.99 | 57,399.99 | 57,499.99 | 50,777.16 | 144,954 |
| 2024-07-15 | 60,599.99 | 60,899.99 | 59,399.99 | 59,699.99 | 52,719.93 | 75,753 |
| 2024-07-12 | 60,199.99 | 61,199.99 | 59,799.99 | 60,299.99 | 53,249.78 | 74,729 |
| 2024-07-11 | 60,499.99 | 60,899.99 | 59,799.99 | 60,199.99 | 53,161.47 | 65,886 |
| 2024-07-10 | 60,999.99 | 61,499.99 | 59,799.99 | 59,999.99 | 52,984.86 | 107,897 |
| 2024-07-09 | 62,099.99 | 62,299.99 | 60,799.99 | 60,999.99 | 53,867.94 | 74,048 |
| 2024-07-08 | 60,599.99 | 63,399.99 | 60,299.99 | 62,099.99 | 54,839.33 | 138,560 |
| 2024-07-05 | 60,899.99 | 62,299.99 | 60,099.99 | 60,999.99 | 53,867.94 | 70,640 |
| 2024-07-04 | 62,299.99 | 63,799.99 | 60,999.99 | 61,399.99 | 54,221.17 | 101,990 |
| 2024-07-03 | 61,799.99 | 63,699.99 | 61,099.99 | 61,599.99 | 54,397.79 | 111,755 |
| 2024-07-02 | 62,399.99 | 63,099.99 | 61,199.99 | 61,199.99 | 54,044.55 | 59,243 |
| 2024-07-01 | 61,399.99 | 63,099.99 | 60,499.99 | 62,699.99 | 55,369.18 | 69,110 |
| 2024-06-28 | 60,299.99 | 62,399.99 | 59,499.99 | 61,299.99 | 54,132.86 | 78,625 |
| 2024-06-27 | 61,799.99 | 62,699.99 | 60,599.99 | 60,599.99 | 53,514.71 | 86,310 |
| 2024-06-26 | 62,599.99 | 62,699.99 | 61,199.99 | 61,499.99 | 54,309.48 | 70,305 |
| 2024-06-25 | 62,099.99 | 63,399.99 | 61,899.99 | 61,899.99 | 54,662.71 | 88,675 |
| 2024-06-24 | 64,199.99 | 64,399.99 | 62,799.99 | 62,799.99 | 55,457.48 | 115,285 |
| 2024-06-21 | 64,599.99 | 65,699.99 | 63,399.99 | 64,199.99 | 56,693.80 | 97,947 |
| 2024-06-20 | 65,999.99 | 66,999.99 | 64,999.99 | 65,299.99 | 57,665.19 | 74,786 |
| 2024-06-19 | 64,899.99 | 66,799.99 | 64,499.99 | 66,199.99 | 58,459.96 | 120,698 |
| 2024-06-18 | 67,199.99 | 67,299.99 | 64,999.99 | 65,399.99 | 57,753.49 | 111,959 |
| 2024-06-17 | 66,499.99 | 67,599.99 | 65,999.99 | 66,499.99 | 58,724.88 | 92,025 |
| 2024-06-14 | 69,999.98 | 70,399.98 | 67,399.99 | 67,499.99 | 59,607.97 | 163,386 |
| 2024-06-13 | 70,499.98 | 71,399.98 | 68,899.98 | 70,099.98 | 61,903.98 | 153,705 |
| 2024-06-12 | 70,999.98 | 71,599.98 | 69,099.98 | 69,899.98 | 61,727.36 | 137,897 |
| 2024-06-11 | 72,199.98 | 73,799.98 | 70,899.98 | 71,099.98 | 62,787.06 | 225,256 |
| 2024-06-10 | 72,199.98 | 74,299.98 | 69,199.98 | 72,199.98 | 63,758.45 | 309,973 |
| 2024-06-07 | 69,699.98 | 74,399.98 | 68,499.98 | 72,899.98 | 64,376.60 | 493,596 |
| 2024-06-05 | 64,799.99 | 72,699.98 | 64,699.99 | 69,099.98 | 61,020.89 | 429,519 |
| 2024-06-04 | 63,499.99 | 65,899.99 | 63,499.99 | 64,899.99 | 57,311.95 | 128,703 |
| 2024-06-03 | 64,799.99 | 65,699.99 | 64,199.99 | 64,199.99 | 56,693.80 | 91,130 |
| 2024-05-31 | 64,999.99 | 66,499.99 | 63,499.99 | 64,899.99 | 57,311.95 | 150,808 |
| 2024-05-30 | 64,499.99 | 65,999.99 | 63,999.99 | 65,399.99 | 57,753.49 | 91,302 |
| 2024-05-29 | 68,499.98 | 69,099.98 | 64,999.99 | 64,999.99 | 57,400.26 | 194,348 |
| 2024-05-28 | 67,499.99 | 71,499.98 | 66,999.99 | 69,399.98 | 61,285.82 | 246,339 |
| 2024-05-27 | 66,899.99 | 68,299.98 | 64,199.99 | 68,099.98 | 60,137.81 | 184,691 |
| 2024-05-24 | 65,599.99 | 67,799.99 | 64,499.99 | 66,999.99 | 59,166.42 | 125,500 |
| 2024-05-23 | 63,999.99 | 66,799.99 | 63,899.99 | 66,699.99 | 58,901.50 | 110,404 |
| 2024-05-22 | 65,199.99 | 66,099.99 | 64,199.99 | 65,499.99 | 57,841.80 | 134,016 |
| 2024-05-21 | 67,299.99 | 67,499.99 | 63,299.99 | 63,799.99 | 56,340.57 | 271,648 |
| 2024-05-20 | 68,399.98 | 68,799.98 | 67,399.99 | 67,899.99 | 59,961.20 | 90,746 |
| 2024-05-17 | 68,899.98 | 70,699.98 | 67,999.98 | 68,199.98 | 60,226.12 | 126,179 |
| 2024-05-16 | 68,999.98 | 69,399.98 | 67,999.98 | 68,499.98 | 60,491.05 | 79,527 |
| 2024-05-14 | 68,199.98 | 69,499.98 | 67,799.99 | 68,599.98 | 60,579.35 | 84,675 |
| 2024-05-13 | 69,599.98 | 69,999.98 | 67,599.99 | 68,199.98 | 60,226.12 | 120,262 |
| 2024-05-10 | 70,899.98 | 71,299.98 | 69,199.98 | 69,599.98 | 61,462.44 | 111,804 |
| 2024-05-09 | 72,699.98 | 72,799.98 | 70,299.98 | 70,899.98 | 62,610.44 | 112,399 |
| 2024-05-08 | 70,399.98 | 72,999.98 | 69,499.98 | 72,999.98 | 64,464.91 | 132,128 |
| 2024-05-07 | 70,899.98 | 73,099.98 | 70,799.98 | 70,999.98 | 62,698.75 | 136,001 |
| 2024-05-03 | 69,799.98 | 73,399.98 | 69,699.98 | 70,099.98 | 61,903.98 | 247,271 |
| 2024-05-02 | 68,099.98 | 69,999.98 | 67,699.99 | 68,699.98 | 60,667.66 | 79,283 |
| 2024-04-30 | 72,099.98 | 72,099.98 | 68,499.98 | 68,799.98 | 60,755.97 | 163,229 |
| 2024-04-29 | 69,299.98 | 70,599.98 | 68,799.98 | 70,399.98 | 62,168.90 | 83,252 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 200.0000 KRW |
| 2025-03-28 | 300.0000 KRW |
| 2023-12-27 | 599.9999 KRW |
| 2022-12-28 | 599.9999 KRW |
| 2021-12-29 | 329.9999 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.