Ecopro HN Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 23,450.00 | 24,250.00 | 23,250.00 | 23,950.00 | 23,795.98 | 181,492 |
| 2026-01-19 | 23,000.00 | 23,550.00 | 22,700.00 | 23,450.00 | 23,299.20 | 133,012 |
| 2026-01-16 | 23,650.00 | 23,850.00 | 23,000.00 | 23,050.00 | 22,901.77 | 91,632 |
| 2026-01-15 | 23,400.00 | 23,800.00 | 23,000.00 | 23,700.00 | 23,547.59 | 80,405 |
| 2026-01-14 | 23,800.00 | 23,850.00 | 23,200.00 | 23,400.00 | 23,249.52 | 61,181 |
| 2026-01-13 | 23,400.00 | 23,800.00 | 23,100.00 | 23,750.00 | 23,597.27 | 76,249 |
| 2026-01-12 | 22,550.00 | 23,400.00 | 22,550.00 | 23,150.00 | 23,001.13 | 85,156 |
| 2026-01-09 | 22,700.00 | 22,950.00 | 22,300.00 | 22,700.00 | 22,554.02 | 62,223 |
| 2026-01-08 | 23,050.00 | 23,050.00 | 22,450.00 | 22,700.00 | 22,554.02 | 84,533 |
| 2026-01-07 | 23,800.00 | 23,850.00 | 22,900.00 | 23,000.00 | 22,852.09 | 108,789 |
| 2026-01-06 | 24,100.00 | 24,250.00 | 23,600.00 | 23,900.00 | 23,746.30 | 73,846 |
| 2026-01-05 | 23,300.00 | 24,300.00 | 23,150.00 | 23,800.00 | 23,646.95 | 79,379 |
| 2026-01-02 | 24,000.00 | 24,100.00 | 23,050.00 | 23,350.00 | 23,199.84 | 101,356 |
| 2025-12-30 | 24,800.00 | 24,800.00 | 24,050.00 | 24,050.00 | 23,895.34 | 68,450 |
| 2025-12-29 | 25,000.00 | 25,600.00 | 24,800.00 | 25,000.00 | 24,839.23 | 47,825 |
| 2025-12-26 | 25,950.00 | 26,000.00 | 25,150.00 | 25,450.00 | 25,286.33 | 51,622 |
| 2025-12-24 | 25,950.00 | 26,350.00 | 25,700.00 | 25,850.00 | 25,683.76 | 31,699 |
| 2025-12-23 | 26,100.00 | 26,100.00 | 25,550.00 | 25,800.00 | 25,634.08 | 22,664 |
| 2025-12-22 | 26,000.00 | 26,150.00 | 25,800.00 | 25,800.00 | 25,634.08 | 31,840 |
| 2025-12-19 | 25,950.00 | 26,150.00 | 25,200.00 | 25,550.00 | 25,385.69 | 56,126 |
| 2025-12-18 | 26,650.00 | 26,650.00 | 25,750.00 | 25,750.00 | 25,584.41 | 40,052 |
| 2025-12-17 | 26,650.00 | 27,600.00 | 26,450.00 | 27,000.00 | 26,826.37 | 42,305 |
| 2025-12-16 | 28,150.00 | 28,150.00 | 26,400.00 | 26,500.00 | 26,329.58 | 66,716 |
| 2025-12-15 | 27,300.00 | 28,100.00 | 27,150.00 | 28,100.00 | 27,919.29 | 46,410 |
| 2025-12-12 | 28,050.00 | 28,250.00 | 27,500.00 | 27,900.00 | 27,720.58 | 48,958 |
| 2025-12-11 | 28,700.00 | 28,700.00 | 27,400.00 | 28,150.00 | 27,968.97 | 96,870 |
| 2025-12-10 | 29,400.00 | 29,500.00 | 28,100.00 | 28,300.00 | 28,118.01 | 79,736 |
| 2025-12-09 | 28,350.00 | 29,800.00 | 28,100.00 | 28,800.00 | 28,614.79 | 109,853 |
| 2025-12-08 | 27,450.00 | 29,300.00 | 27,400.00 | 29,050.00 | 28,863.18 | 198,403 |
| 2025-12-05 | 26,600.00 | 27,350.00 | 26,300.00 | 27,150.00 | 26,975.40 | 55,023 |
| 2025-12-04 | 26,900.00 | 27,300.00 | 26,400.00 | 26,550.00 | 26,379.26 | 43,548 |
| 2025-12-03 | 27,700.00 | 27,850.00 | 26,900.00 | 26,900.00 | 26,727.01 | 45,648 |
| 2025-12-02 | 26,450.00 | 28,250.00 | 26,100.00 | 27,500.00 | 27,323.15 | 125,246 |
| 2025-12-01 | 25,500.00 | 26,800.00 | 25,300.00 | 26,050.00 | 25,882.48 | 95,441 |
| 2025-11-28 | 25,050.00 | 25,300.00 | 24,850.00 | 25,050.00 | 24,888.91 | 44,137 |
| 2025-11-27 | 25,050.00 | 25,150.00 | 24,500.00 | 24,500.00 | 24,342.44 | 36,841 |
| 2025-11-26 | 23,850.00 | 24,700.00 | 23,850.00 | 24,550.00 | 24,392.12 | 64,162 |
| 2025-11-25 | 24,000.00 | 24,350.00 | 23,350.00 | 23,700.00 | 23,547.59 | 39,740 |
| 2025-11-24 | 24,650.00 | 24,650.00 | 23,600.00 | 23,800.00 | 23,646.95 | 56,189 |
| 2025-11-21 | 24,200.00 | 24,450.00 | 23,800.00 | 24,250.00 | 24,094.05 | 45,345 |
| 2025-11-20 | 24,600.00 | 25,250.00 | 24,550.00 | 24,950.00 | 24,789.55 | 46,776 |
| 2025-11-19 | 25,100.00 | 25,250.00 | 24,250.00 | 24,300.00 | 24,143.73 | 49,151 |
| 2025-11-18 | 26,250.00 | 26,350.00 | 24,850.00 | 24,950.00 | 24,789.55 | 67,567 |
| 2025-11-17 | 26,850.00 | 27,050.00 | 26,000.00 | 26,250.00 | 26,081.19 | 38,718 |
| 2025-11-14 | 27,350.00 | 27,400.00 | 26,600.00 | 26,600.00 | 26,428.94 | 51,232 |
| 2025-11-13 | 27,500.00 | 28,300.00 | 27,300.00 | 28,000.00 | 27,819.94 | 67,977 |
| 2025-11-12 | 27,400.00 | 27,850.00 | 26,650.00 | 27,600.00 | 27,422.51 | 45,624 |
| 2025-11-11 | 27,550.00 | 28,450.00 | 26,800.00 | 27,100.00 | 26,925.72 | 77,125 |
| 2025-11-10 | 26,800.00 | 27,300.00 | 26,450.00 | 27,200.00 | 27,025.08 | 43,469 |
| 2025-11-07 | 27,350.00 | 27,350.00 | 25,800.00 | 26,150.00 | 25,981.83 | 81,710 |
| 2025-11-06 | 27,850.00 | 28,500.00 | 27,450.00 | 27,600.00 | 27,422.51 | 70,699 |
| 2025-11-05 | 28,000.00 | 28,500.00 | 26,550.00 | 27,250.00 | 27,074.76 | 131,235 |
| 2025-11-04 | 28,900.00 | 29,450.00 | 28,400.00 | 28,450.00 | 28,267.04 | 74,628 |
| 2025-11-03 | 28,150.00 | 28,550.00 | 27,700.00 | 28,300.00 | 28,118.01 | 87,114 |
| 2025-10-31 | 27,950.00 | 28,400.00 | 27,700.00 | 27,750.00 | 27,571.54 | 58,014 |
| 2025-10-30 | 29,300.00 | 29,750.00 | 28,250.00 | 28,350.00 | 28,167.68 | 120,018 |
| 2025-10-29 | 29,950.00 | 29,950.00 | 29,000.00 | 29,300.00 | 29,111.58 | 100,603 |
| 2025-10-28 | 30,000.00 | 30,200.00 | 29,050.00 | 30,150.00 | 29,956.11 | 122,333 |
| 2025-10-27 | 30,950.00 | 31,000.00 | 29,000.00 | 30,050.00 | 29,856.75 | 205,897 |
| 2025-10-24 | 28,750.00 | 29,850.00 | 28,500.00 | 29,700.00 | 29,509.00 | 200,689 |
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.