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%WTI99.35▲ 2.26%
← 383310.KQ stock page

Ecopro HN Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-1844,399.9945,249.9943,749.9944,249.9938,271.7270,920
2022-05-1743,599.9944,299.9943,549.9943,949.9938,012.2552,633
2022-05-1643,849.9945,349.9943,849.9943,999.9938,055.4968,437
2022-05-1342,849.9943,949.9942,849.9943,849.9937,925.7664,809
2022-05-1244,299.9944,749.9942,549.9942,649.9936,887.88106,533
2022-05-1143,499.9945,649.9943,099.9945,649.9939,482.5886,939
2022-05-1042,649.9944,799.9942,049.9943,899.9937,969.00136,053
2022-05-0944,999.9946,149.9944,149.9944,549.9938,531.19104,331
2022-05-0647,099.9947,299.9945,999.9946,199.9939,958.27137,207
2022-05-0448,099.9949,299.9947,849.9947,949.9941,471.8499,900
2022-05-0349,049.9949,549.9948,149.9948,199.9941,688.06137,859
2022-05-0249,049.9950,499.9948,499.9949,699.9942,985.4170,700
2022-04-2947,749.9950,099.9947,749.9950,099.9943,331.3789,992
2022-04-2848,399.9948,849.9947,449.9947,699.9941,255.6274,702
2022-04-2748,199.9948,949.9948,199.9948,349.9941,817.80116,140
2022-04-2649,549.9950,299.9949,099.9950,099.9943,331.3788,135
2022-04-2549,999.9950,299.9949,499.9949,549.9942,855.68116,987
2022-04-2251,499.9951,499.9949,999.9951,099.9944,196.27132,670
2022-04-2152,899.9953,299.9951,799.9951,799.9944,801.70100,587
2022-04-2052,799.9952,899.9951,999.9952,199.9945,147.6559,787
2022-04-1951,999.9952,999.9951,999.9952,799.9945,666.5976,656
2022-04-1852,999.9952,999.9951,999.9952,199.9945,147.6584,713
2022-04-1552,899.9953,299.9951,499.9952,899.9945,753.08103,102
2022-04-1454,099.9954,299.9952,899.9952,899.9945,753.08109,911
2022-04-1353,099.9954,299.9953,099.9953,999.9946,704.47103,313
2022-04-1253,399.9953,799.9952,199.9953,599.9946,358.51151,809
2022-04-1157,499.9957,699.9954,499.9954,499.9947,136.92174,623
2022-04-0855,499.9958,199.9955,299.9956,999.9949,299.16224,813
2022-04-0757,799.9959,899.9955,199.9955,499.9948,001.82298,667
2022-04-0658,299.9958,499.9956,799.9957,699.9949,904.59196,650
2022-04-0559,299.9960,499.9957,899.9958,599.9950,683.00440,097
2022-04-0453,099.9957,499.9953,099.9957,099.9949,385.65273,579
2022-04-0154,299.9954,299.9953,099.9953,399.9946,185.5386,838
2022-03-3154,099.9954,699.9953,499.9954,299.9946,963.9473,879
2022-03-3054,799.9955,199.9953,999.9954,399.9947,050.4393,206
2022-03-2953,099.9954,199.9952,999.9953,899.9946,617.9888,621
2022-03-2854,399.9954,399.9952,299.9952,399.9945,320.63109,755
2022-03-2554,599.9955,399.9953,899.9954,399.9947,050.43104,417
2022-03-2454,599.9954,699.9953,699.9954,299.9946,963.9486,852
2022-03-2355,599.9956,399.9954,499.9955,299.9947,828.84119,511
2022-03-2254,599.9955,199.9953,199.9954,699.9947,309.9097,702
2022-03-2153,499.9955,299.9952,699.9954,599.9947,223.41157,979
2022-03-1853,199.9955,399.9952,499.9952,699.9945,580.10140,983
2022-03-1753,199.9953,699.9952,099.9952,499.9945,407.12111,159
2022-03-1650,899.9951,799.9950,299.9951,199.9944,282.7678,580
2022-03-1549,999.9950,599.9948,899.9949,699.9942,985.4176,773
2022-03-1452,799.9952,999.9949,999.9950,199.9943,417.86152,650
2022-03-1153,899.9954,799.9952,699.9953,599.9946,358.5189,322
2022-03-1053,699.9957,599.9953,099.9953,999.9946,704.47171,525
2022-03-0852,699.9954,099.9951,999.9952,399.9945,320.63144,844
2022-03-0755,499.9955,999.9953,799.9954,699.9947,309.90136,000
2022-03-0458,199.9958,199.9956,199.9956,699.9949,039.69193,436
2022-03-0359,099.9960,499.9956,499.9958,399.9950,510.02286,710
2022-03-0251,499.9959,799.9951,499.9958,299.9950,423.53677,284
2022-02-2852,099.9953,199.9951,199.9952,199.9945,147.65175,514
2022-02-2548,999.9952,899.9948,999.9951,899.9944,888.19264,737
2022-02-2449,849.9950,099.9947,599.9947,599.9941,169.13159,708
2022-02-2350,099.9950,999.9949,949.9950,199.9943,417.8669,405
2022-02-2250,299.9951,699.9949,899.9950,099.9943,331.37130,892
2022-02-2151,599.9952,299.9950,999.9951,599.9944,628.7296,359
← NewerPage 19 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.