Ecopro HN Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 70,099.98 | 70,199.98 | 68,699.98 | 69,299.98 | 61,197.51 | 79,191 |
| 2024-04-25 | 72,099.98 | 73,099.98 | 69,099.98 | 69,099.98 | 61,020.89 | 175,923 |
| 2024-04-24 | 73,799.98 | 74,099.98 | 70,999.98 | 73,099.98 | 64,553.22 | 194,169 |
| 2024-04-23 | 68,799.98 | 74,699.98 | 68,799.98 | 70,999.98 | 62,698.75 | 288,476 |
| 2024-04-22 | 67,599.99 | 69,499.98 | 67,099.99 | 68,799.98 | 60,755.97 | 152,631 |
| 2024-04-19 | 67,199.99 | 67,699.99 | 65,299.99 | 66,899.99 | 59,078.12 | 134,186 |
| 2024-04-18 | 66,299.99 | 68,799.98 | 66,099.99 | 68,099.98 | 60,137.81 | 133,656 |
| 2024-04-17 | 68,999.98 | 70,499.98 | 65,999.99 | 66,199.99 | 58,459.96 | 222,935 |
| 2024-04-16 | 68,899.98 | 70,899.98 | 68,599.98 | 69,299.98 | 61,197.51 | 183,420 |
| 2024-04-15 | 69,599.98 | 71,799.98 | 69,299.98 | 69,899.98 | 61,727.36 | 174,034 |
| 2024-04-12 | 75,099.98 | 75,999.98 | 71,899.98 | 71,999.98 | 63,581.83 | 201,190 |
| 2024-04-11 | 72,099.98 | 79,199.98 | 72,099.98 | 75,099.98 | 66,319.38 | 335,724 |
| 2024-04-09 | 72,099.98 | 78,399.98 | 72,099.98 | 73,999.98 | 65,347.99 | 387,651 |
| 2024-04-08 | 71,299.98 | 72,799.98 | 68,299.98 | 72,099.98 | 63,670.14 | 326,032 |
| 2024-04-05 | 72,999.98 | 74,199.98 | 71,599.98 | 71,999.98 | 63,581.83 | 212,545 |
| 2024-04-04 | 75,499.98 | 76,899.98 | 72,299.98 | 74,599.98 | 65,877.84 | 343,601 |
| 2024-04-03 | 79,799.98 | 80,799.98 | 75,099.98 | 75,499.98 | 66,672.61 | 518,317 |
| 2024-04-02 | 82,599.98 | 84,399.98 | 79,999.98 | 82,499.98 | 72,854.18 | 351,697 |
| 2024-04-01 | 78,799.98 | 85,499.98 | 78,399.98 | 84,099.98 | 74,267.11 | 521,953 |
| 2024-03-29 | 82,299.98 | 82,299.98 | 78,499.98 | 78,799.98 | 69,586.78 | 394,340 |
| 2024-03-28 | 82,999.98 | 83,499.98 | 80,699.98 | 82,899.98 | 73,207.41 | 298,723 |
| 2024-03-27 | 85,699.98 | 86,999.98 | 80,499.98 | 81,599.98 | 72,059.41 | 529,296 |
| 2024-03-26 | 88,499.98 | 88,699.98 | 82,499.98 | 84,799.98 | 74,885.27 | 458,250 |
| 2024-03-25 | 84,599.98 | 89,099.98 | 84,599.98 | 86,699.98 | 76,563.12 | 722,345 |
| 2024-03-22 | 85,499.98 | 89,399.98 | 83,799.98 | 83,799.98 | 74,002.18 | 488,192 |
| 2024-03-21 | 88,599.98 | 94,499.98 | 86,599.98 | 86,899.98 | 76,739.74 | 1,211,300 |
| 2024-03-20 | 88,999.98 | 88,999.98 | 85,299.98 | 86,999.98 | 76,828.04 | 831,594 |
| 2024-03-19 | 92,099.98 | 99,199.98 | 89,999.98 | 90,499.98 | 79,918.83 | 2,759,273 |
| 2024-03-18 | 72,699.98 | 91,899.98 | 72,299.98 | 90,399.98 | 79,830.52 | 3,177,556 |
| 2024-03-15 | 74,699.98 | 74,799.98 | 70,799.98 | 71,699.98 | 63,316.91 | 424,576 |
| 2024-03-14 | 78,199.98 | 81,799.98 | 73,799.98 | 74,899.98 | 66,142.76 | 745,762 |
| 2024-03-13 | 76,399.98 | 81,799.98 | 76,399.98 | 78,599.98 | 69,410.16 | 1,040,775 |
| 2024-03-12 | 71,599.98 | 79,299.98 | 69,299.98 | 75,499.98 | 66,672.61 | 2,346,511 |
| 2024-03-11 | 62,299.99 | 72,999.98 | 61,599.99 | 68,999.98 | 60,932.59 | 2,472,169 |
| 2024-03-08 | 61,799.99 | 62,199.99 | 59,799.99 | 59,999.99 | 52,984.86 | 117,502 |
| 2024-03-07 | 58,299.99 | 62,299.99 | 57,699.99 | 61,799.99 | 54,574.40 | 268,795 |
| 2024-03-06 | 57,999.99 | 59,499.99 | 57,999.99 | 58,199.99 | 51,395.31 | 105,076 |
| 2024-03-05 | 59,799.99 | 59,899.99 | 58,599.99 | 58,999.99 | 52,101.78 | 112,398 |
| 2024-03-04 | 59,999.99 | 60,699.99 | 59,799.99 | 60,299.99 | 53,249.78 | 84,882 |
| 2024-02-29 | 59,999.99 | 60,299.99 | 59,099.99 | 59,899.99 | 52,896.55 | 78,914 |
| 2024-02-28 | 60,799.99 | 62,099.99 | 59,999.99 | 60,199.99 | 53,161.47 | 173,474 |
| 2024-02-27 | 59,999.99 | 61,499.99 | 59,199.99 | 59,399.99 | 52,455.01 | 126,965 |
| 2024-02-26 | 60,499.99 | 61,299.99 | 59,799.99 | 59,999.99 | 52,984.86 | 87,982 |
| 2024-02-23 | 61,099.99 | 61,499.99 | 60,099.99 | 60,499.99 | 53,426.40 | 72,741 |
| 2024-02-22 | 61,499.99 | 62,799.99 | 60,999.99 | 61,099.99 | 53,956.25 | 95,897 |
| 2024-02-21 | 59,999.99 | 61,999.99 | 59,699.99 | 61,399.99 | 54,221.17 | 112,409 |
| 2024-02-20 | 60,899.99 | 61,199.99 | 59,699.99 | 60,599.99 | 53,514.71 | 104,231 |
| 2024-02-19 | 62,599.99 | 62,599.99 | 60,999.99 | 61,299.99 | 54,132.86 | 82,479 |
| 2024-02-16 | 63,599.99 | 64,999.99 | 62,299.99 | 62,899.99 | 55,545.79 | 117,108 |
| 2024-02-15 | 61,899.99 | 62,999.99 | 61,299.99 | 62,399.99 | 55,104.25 | 95,237 |
| 2024-02-14 | 60,099.99 | 61,799.99 | 59,099.99 | 61,499.99 | 54,309.48 | 114,314 |
| 2024-02-13 | 61,499.99 | 62,299.99 | 60,399.99 | 60,799.99 | 53,691.32 | 109,111 |
| 2024-02-08 | 60,999.99 | 62,399.99 | 60,499.99 | 61,099.99 | 53,956.25 | 119,732 |
| 2024-02-07 | 61,899.99 | 65,999.99 | 59,999.99 | 59,999.99 | 52,984.86 | 344,501 |
| 2024-02-06 | 60,099.99 | 60,599.99 | 58,599.99 | 60,199.99 | 53,161.47 | 95,763 |
| 2024-02-05 | 60,299.99 | 61,199.99 | 59,399.99 | 61,099.99 | 53,956.25 | 55,851 |
| 2024-02-02 | 60,399.99 | 61,199.99 | 58,199.99 | 60,599.99 | 53,514.71 | 86,856 |
| 2024-02-01 | 57,999.99 | 59,799.99 | 57,199.99 | 59,699.99 | 52,719.93 | 87,838 |
| 2024-01-31 | 58,599.99 | 61,499.99 | 57,999.99 | 57,999.99 | 51,218.70 | 69,191 |
| 2024-01-30 | 59,899.99 | 60,899.99 | 58,699.99 | 59,199.99 | 52,278.39 | 96,171 |
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.