Ecopro HN Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 49,799.99 | 52,799.99 | 49,549.99 | 52,499.99 | 45,407.12 | 159,900 |
| 2022-02-17 | 50,699.99 | 53,299.99 | 49,699.99 | 51,099.99 | 44,196.27 | 301,432 |
| 2022-02-16 | 50,299.99 | 50,799.99 | 49,099.99 | 50,499.99 | 43,677.33 | 144,265 |
| 2022-02-15 | 47,549.99 | 49,599.99 | 46,849.99 | 48,499.99 | 41,947.53 | 182,972 |
| 2022-02-14 | 47,999.99 | 49,799.99 | 47,099.99 | 47,199.99 | 40,823.17 | 159,961 |
| 2022-02-11 | 48,299.99 | 51,699.99 | 48,249.99 | 49,349.99 | 42,682.70 | 217,878 |
| 2022-02-10 | 52,199.99 | 52,199.99 | 49,049.99 | 49,399.99 | 42,725.94 | 166,132 |
| 2022-02-09 | 49,049.99 | 52,499.99 | 48,699.99 | 51,299.99 | 44,369.25 | 260,236 |
| 2022-02-08 | 48,749.99 | 50,799.99 | 47,999.99 | 48,499.99 | 41,947.53 | 192,349 |
| 2022-02-07 | 49,249.99 | 49,799.99 | 46,449.99 | 49,499.99 | 42,812.43 | 287,578 |
| 2022-02-04 | 49,949.99 | 50,999.99 | 49,149.99 | 49,849.99 | 43,115.15 | 181,345 |
| 2022-02-03 | 49,849.99 | 51,899.99 | 48,149.99 | 50,299.99 | 43,504.35 | 393,605 |
| 2022-01-28 | 49,799.99 | 50,499.99 | 43,049.99 | 48,299.99 | 41,774.55 | 988,302 |
| 2022-01-27 | 47,949.99 | 52,399.99 | 46,449.99 | 49,949.99 | 43,201.64 | 1,776,904 |
| 2022-01-26 | 57,999.99 | 61,799.99 | 41,899.99 | 41,999.99 | 36,325.70 | 959,977 |
| 2022-01-25 | 58,199.99 | 59,599.99 | 57,099.99 | 57,999.99 | 50,164.06 | 201,985 |
| 2022-01-24 | 61,899.99 | 62,799.99 | 58,299.99 | 58,399.99 | 50,510.02 | 316,566 |
| 2022-01-21 | 64,599.99 | 64,999.99 | 62,999.99 | 63,899.99 | 55,266.96 | 105,796 |
| 2022-01-20 | 62,799.99 | 65,099.99 | 62,799.99 | 64,999.99 | 56,218.34 | 87,233 |
| 2022-01-19 | 63,699.99 | 64,999.99 | 62,999.99 | 63,399.99 | 54,834.51 | 98,725 |
| 2022-01-18 | 66,199.99 | 66,799.99 | 64,199.99 | 64,499.99 | 55,785.90 | 111,024 |
| 2022-01-17 | 65,899.99 | 67,399.99 | 65,499.99 | 66,099.99 | 57,169.73 | 111,919 |
| 2022-01-14 | 67,499.99 | 67,599.99 | 65,599.99 | 65,799.99 | 56,910.26 | 203,202 |
| 2022-01-13 | 70,399.98 | 71,999.98 | 68,499.98 | 68,599.98 | 59,331.98 | 110,087 |
| 2022-01-12 | 68,099.98 | 71,699.98 | 68,099.98 | 70,899.98 | 61,321.24 | 186,299 |
| 2022-01-11 | 68,399.98 | 70,699.98 | 67,499.99 | 67,599.99 | 58,467.08 | 149,296 |
| 2022-01-10 | 71,899.98 | 71,899.98 | 68,399.98 | 68,599.98 | 59,331.98 | 180,999 |
| 2022-01-07 | 70,699.98 | 72,599.98 | 70,099.98 | 72,099.98 | 62,359.12 | 116,692 |
| 2022-01-06 | 70,399.98 | 72,699.98 | 70,399.98 | 70,899.98 | 61,321.24 | 147,781 |
| 2022-01-05 | 74,399.98 | 74,699.98 | 71,999.98 | 72,399.98 | 62,618.59 | 155,171 |
| 2022-01-04 | 77,399.98 | 77,399.98 | 73,999.98 | 74,399.98 | 64,348.38 | 147,915 |
| 2022-01-03 | 76,899.98 | 78,299.98 | 76,599.98 | 76,599.98 | 66,251.16 | 91,133 |
| 2021-12-30 | 76,199.98 | 77,599.98 | 74,599.98 | 77,199.98 | 66,770.09 | 131,000 |
| 2021-12-29 | 76,699.98 | 78,899.98 | 75,199.98 | 75,899.98 | 65,645.73 | 163,025 |
| 2021-12-28 | 75,599.98 | 79,599.98 | 75,399.98 | 76,699.98 | 66,052.23 | 309,618 |
| 2021-12-27 | 75,999.98 | 76,199.98 | 74,599.98 | 74,999.98 | 64,588.23 | 74,346 |
| 2021-12-24 | 74,899.98 | 76,599.98 | 73,199.98 | 75,399.98 | 64,932.70 | 132,164 |
| 2021-12-23 | 75,099.98 | 76,299.98 | 74,099.98 | 74,499.98 | 64,157.64 | 86,279 |
| 2021-12-22 | 75,099.98 | 76,299.98 | 74,599.98 | 74,799.98 | 64,415.99 | 107,165 |
| 2021-12-21 | 76,499.98 | 76,999.98 | 73,099.98 | 74,299.98 | 63,985.41 | 183,090 |
| 2021-12-20 | 74,499.98 | 77,299.98 | 72,399.98 | 76,499.98 | 65,879.99 | 227,582 |
| 2021-12-17 | 79,099.98 | 79,099.98 | 76,299.98 | 76,299.98 | 65,707.76 | 181,709 |
| 2021-12-16 | 79,199.98 | 80,799.98 | 79,099.98 | 79,099.98 | 68,119.05 | 102,451 |
| 2021-12-15 | 77,299.98 | 80,599.98 | 76,999.98 | 79,199.98 | 68,205.17 | 144,183 |
| 2021-12-14 | 77,999.98 | 79,599.98 | 76,699.98 | 78,499.98 | 67,602.35 | 149,823 |
| 2021-12-13 | 80,699.98 | 81,399.98 | 78,299.98 | 78,299.98 | 67,430.11 | 270,348 |
| 2021-12-10 | 81,199.98 | 81,599.98 | 80,099.98 | 80,499.98 | 69,324.70 | 333,705 |
| 2021-12-09 | 80,999.98 | 84,399.98 | 80,399.98 | 82,999.98 | 71,477.64 | 316,213 |
| 2021-12-08 | 81,299.98 | 83,099.98 | 80,999.98 | 80,999.98 | 69,755.29 | 198,159 |
| 2021-12-07 | 82,799.98 | 83,999.98 | 80,099.98 | 81,299.98 | 70,013.64 | 208,921 |
| 2021-12-06 | 83,999.98 | 84,699.98 | 82,199.98 | 82,499.98 | 71,047.05 | 115,913 |
| 2021-12-03 | 84,999.98 | 86,299.98 | 83,699.98 | 85,299.98 | 73,458.35 | 131,484 |
| 2021-12-02 | 82,099.98 | 85,899.98 | 81,699.98 | 84,799.98 | 73,027.76 | 142,686 |
| 2021-12-01 | 82,099.98 | 85,699.98 | 79,099.98 | 84,699.98 | 72,941.64 | 249,835 |
| 2021-11-30 | 88,799.98 | 90,299.98 | 82,299.98 | 82,399.98 | 70,960.94 | 359,762 |
| 2021-11-29 | 87,899.98 | 90,299.98 | 86,099.98 | 87,699.98 | 75,525.17 | 310,910 |
| 2021-11-26 | 95,899.98 | 96,999.98 | 91,699.98 | 92,099.98 | 79,314.35 | 247,445 |
| 2021-11-25 | 91,299.98 | 97,499.98 | 90,899.98 | 95,499.98 | 82,242.35 | 505,375 |
| 2021-11-24 | 90,999.98 | 91,999.98 | 89,999.98 | 90,199.98 | 77,678.11 | 114,707 |
| 2021-11-23 | 90,299.98 | 94,099.98 | 88,999.98 | 90,699.98 | 78,108.70 | 227,491 |
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.