See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.41▲ 2.33%
← 383310.KQ stock page

Ecopro HN Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-1260,999.9961,599.9959,199.9960,399.9952,239.82272,310
2022-08-1162,299.9962,899.9959,899.9960,599.9952,412.79373,527
2022-08-1062,099.9964,399.9959,699.9961,999.9953,623.65464,927
2022-08-0962,899.9966,599.9961,599.9962,099.9953,710.14774,875
2022-08-0856,999.9963,699.9955,699.9961,599.9953,277.691,854,162
2022-08-0552,499.9957,699.9951,899.9955,099.9947,655.861,007,342
2022-08-0453,399.9953,999.9951,999.9952,199.9945,147.65357,271
2022-08-0352,199.9954,299.9949,549.9953,099.9945,926.06788,461
2022-08-0246,799.9953,499.9945,999.9951,399.9944,455.741,092,841
2022-08-0145,649.9946,899.9945,349.9946,349.9940,088.00259,365
2022-07-2941,449.9946,199.9940,999.9945,149.9939,050.13652,992
2022-07-2841,099.9941,749.9940,799.9940,949.9935,417.5653,191
2022-07-2739,949.9941,299.9939,849.9941,049.9935,504.0566,432
2022-07-2639,799.9940,499.9939,599.9940,149.9934,725.6440,671
2022-07-2540,199.9940,599.9939,699.9940,249.9934,812.1349,292
2022-07-2240,549.9941,949.9940,049.9940,199.9934,768.88110,537
2022-07-2140,499.9940,999.9939,999.9940,499.9935,028.3551,527
2022-07-2041,349.9941,699.9940,049.9940,499.9935,028.3593,225
2022-07-1939,299.9941,049.9938,799.9940,399.9934,941.86104,506
2022-07-1838,899.9939,599.9938,249.9939,449.9934,120.2175,758
2022-07-1538,149.9938,899.9937,149.9938,149.9932,995.8482,973
2022-07-1439,249.9939,999.9938,099.9938,299.9933,125.58228,018
2022-07-1336,099.9937,699.9935,849.9937,699.9932,606.6460,333
2022-07-1236,799.9937,149.9936,099.9936,149.9931,266.0548,927
2022-07-1137,849.9938,699.9937,049.9937,349.9932,303.9343,781
2022-07-0837,999.9938,749.9937,599.9937,749.9932,649.8841,393
2022-07-0736,999.9937,599.9936,849.9937,499.9932,433.6634,584
2022-07-0637,099.9938,399.9936,849.9936,899.9931,914.7256,761
2022-07-0536,049.9938,349.9936,049.9938,199.9933,039.0975,000
2022-07-0436,699.9937,149.9935,549.9935,999.9931,136.3152,884
2022-07-0139,199.9939,499.9936,549.9936,699.9931,741.74133,146
2022-06-3039,049.9939,649.9937,749.9938,599.9933,385.05108,451
2022-06-2937,899.9939,999.9937,599.9938,699.9933,471.5480,594
2022-06-2838,249.9939,699.9938,249.9939,099.9933,817.5082,352
2022-06-2738,549.9940,749.9938,249.9938,749.9933,514.78174,006
2022-06-2434,999.9938,399.9934,999.9938,049.9932,909.35120,656
2022-06-2336,449.9937,599.9935,049.9935,049.9930,314.66131,562
2022-06-2239,299.9939,949.9936,799.9936,849.9931,871.48100,578
2022-06-2138,849.9939,699.9937,749.9939,199.9933,903.9989,677
2022-06-2040,799.9941,099.9939,049.9939,299.9933,990.4884,136
2022-06-1739,549.9940,799.9939,149.9940,799.9935,287.8273,374
2022-06-1640,749.9941,549.9940,449.9940,699.9935,201.3372,490
2022-06-1540,999.9941,699.9939,699.9939,949.9934,552.6696,167
2022-06-1440,199.9941,299.9939,849.9940,999.9935,460.80120,067
2022-06-1343,949.9943,949.9941,499.9941,499.9935,893.25156,626
2022-06-1044,549.9944,999.9944,049.9944,599.9938,574.4365,620
2022-06-0944,699.9945,349.9943,999.9944,549.9938,531.19102,462
2022-06-0845,549.9945,999.9944,899.9944,899.9938,833.9039,145
2022-06-0746,499.9946,499.9945,199.9945,199.9939,093.3766,697
2022-06-0347,149.9947,449.9946,399.9946,549.9940,260.9866,758
2022-06-0246,949.9947,499.9946,599.9946,899.9940,563.7041,806
2022-05-3147,199.9947,449.9946,499.9946,899.9940,563.7070,769
2022-05-3047,299.9947,649.9946,499.9947,149.9940,779.9270,117
2022-05-2748,249.9948,249.9946,199.9946,699.9940,390.72114,457
2022-05-2644,899.9947,349.9944,549.9946,849.9940,520.45224,438
2022-05-2544,399.9945,449.9943,499.9944,249.9938,271.7268,772
2022-05-2445,949.9945,949.9944,099.9944,299.9938,314.9657,149
2022-05-2344,849.9946,499.9944,849.9945,699.9939,525.8287,040
2022-05-2043,099.9945,349.9943,099.9944,849.9938,790.66137,993
2022-05-1942,999.9943,399.9942,499.9942,899.9937,104.11104,782
← NewerPage 18 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-30200.0000 KRW
2025-03-28300.0000 KRW
2023-12-27599.9999 KRW
2022-12-28599.9999 KRW
2021-12-29329.9999 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.