Ecopro HN Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	58,199.99	59,199.99	56,699.99	56,999.99	49,878.02	119,888
2023-10-31	59,999.99	60,099.99	56,999.99	57,599.99	50,403.05	119,799
2023-10-30	59,399.99	60,799.99	58,699.99	60,099.99	52,590.68	102,100
2023-10-27	57,999.99	61,199.99	57,899.99	59,499.99	52,065.65	179,311
2023-10-26	58,199.99	59,899.99	57,399.99	57,999.99	50,753.07	229,903
2023-10-25	65,099.99	65,499.99	60,299.99	60,299.99	52,765.69	249,708
2023-10-24	63,999.99	64,999.99	61,799.99	64,699.99	56,615.93	157,857
2023-10-23	62,799.99	65,099.99	62,799.99	63,799.99	55,828.38	126,055
2023-10-20	64,999.99	65,699.99	62,899.99	63,899.99	55,915.88	191,871
2023-10-19	67,399.99	67,699.99	65,899.99	66,299.99	58,016.01	120,221
2023-10-18	69,499.98	69,799.98	67,899.99	68,799.98	60,203.64	103,964
2023-10-17	68,499.98	70,499.98	68,499.98	69,799.98	61,078.70	126,223
2023-10-16	67,399.99	68,499.98	65,699.99	67,899.99	59,416.10	168,680
2023-10-13	71,699.98	71,699.98	68,699.98	69,099.98	60,466.16	173,300
2023-10-12	70,499.98	72,399.98	70,199.98	71,799.98	62,828.80	200,586
2023-10-11	68,499.98	70,699.98	67,099.99	69,699.98	60,991.19	269,695
2023-10-10	67,599.99	69,299.98	65,699.99	65,899.99	57,665.99	188,783
2023-10-06	67,199.99	68,899.98	67,199.99	67,599.99	59,153.58	100,551
2023-10-05	68,599.98	69,999.98	66,999.99	67,199.99	58,803.56	164,281
2023-10-04	70,799.98	70,999.98	67,399.99	67,699.99	59,241.09	236,911
2023-09-27	68,899.98	71,999.98	68,899.98	71,199.98	62,303.77	171,375
2023-09-26	70,499.98	72,699.98	69,899.98	69,999.98	61,253.71	171,594
2023-09-25	74,699.98	75,599.98	70,799.98	71,399.98	62,478.78	296,954
2023-09-22	72,199.98	74,299.98	71,999.98	73,299.98	64,141.38	215,428
2023-09-21	76,499.98	77,999.98	73,299.98	73,799.98	64,578.91	312,736
2023-09-20	74,299.98	77,799.98	74,099.98	75,899.98	66,416.52	294,871
2023-09-19	77,199.98	77,699.98	74,599.98	74,599.98	65,278.95	226,138
2023-09-18	77,199.98	78,699.98	75,799.98	77,199.98	67,554.09	238,626
2023-09-15	77,499.98	78,799.98	76,599.98	77,799.98	68,079.12	228,249
2023-09-14	77,699.98	79,199.98	77,099.98	77,299.98	67,641.59	226,158
2023-09-13	77,499.98	79,699.98	77,099.98	77,099.98	67,466.58	285,199
2023-09-12	80,999.98	81,799.98	77,999.98	77,999.98	68,254.13	415,653
2023-09-11	83,199.98	83,499.98	78,699.98	79,999.98	70,004.24	301,154
2023-09-08	83,399.98	84,699.98	81,499.98	83,099.98	72,716.90	296,451
2023-09-07	85,299.98	86,899.98	82,599.98	83,199.98	72,804.41	432,325
2023-09-06	88,999.98	90,499.98	85,999.98	86,299.98	75,517.07	503,531
2023-09-05	89,399.98	90,199.98	87,099.98	88,499.98	77,442.19	367,116
2023-09-04	88,399.98	91,199.98	87,599.98	89,499.98	78,317.24	315,603
2023-09-01	92,799.98	92,799.98	89,499.98	89,999.98	78,754.77	432,868
2023-08-31	96,399.98	96,799.98	92,199.98	92,899.98	81,292.42	494,306
2023-08-30	93,799.98	98,999.98	93,499.98	96,399.98	84,355.10	1,125,027
2023-08-29	94,999.98	94,999.98	90,599.98	92,199.98	80,679.88	467,122
2023-08-28	97,299.98	97,299.98	92,699.98	94,999.98	83,130.03	548,398
2023-08-25	91,699.98	96,799.98	91,599.98	95,299.98	83,392.55	502,768
2023-08-24	92,099.98	96,799.98	90,299.98	94,899.98	83,042.53	754,242
2023-08-23	97,699.98	98,199.98	90,599.98	90,799.98	79,454.81	902,498
2023-08-22	96,199.98	102,699.98	92,899.98	97,199.98	85,055.15	2,237,245
2023-08-21	91,599.98	94,999.98	91,299.98	92,399.98	80,854.89	732,651
2023-08-18	97,399.98	97,799.98	89,899.98	91,699.98	80,242.36	1,193,626
2023-08-17	100,299.98	101,599.98	93,299.98	98,299.98	86,017.71	1,521,960
2023-08-16	98,499.98	104,599.98	98,199.98	98,999.98	86,630.24	1,431,309
2023-08-14	101,199.98	104,599.98	99,499.98	100,599.98	88,030.33	1,180,901
2023-08-11	111,999.98	111,999.98	103,799.98	103,899.98	90,918.00	1,584,620
2023-08-10	113,899.97	116,199.97	110,599.98	111,599.98	97,655.91	1,675,919
2023-08-09	121,399.97	125,499.97	115,299.97	115,899.97	101,418.64	2,391,725
2023-08-08	116,799.97	127,299.97	111,799.98	123,999.97	108,506.57	4,232,829
2023-08-07	116,099.97	121,899.97	109,099.98	117,999.97	103,256.25	7,514,538
2023-08-04	87,799.98	110,799.98	86,899.98	110,799.98	96,955.87	9,206,835
2023-08-03	88,599.98	88,999.98	80,799.98	85,299.98	74,642.02	1,326,336
2023-08-02	82,599.98	93,499.98	82,499.98	85,699.98	74,992.04	1,627,847

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.