Ecopro HN Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 29,000.00 | 29,250.00 | 28,200.00 | 28,350.00 | 28,167.68 | 96,211 |
| 2025-10-22 | 28,800.00 | 30,300.00 | 28,350.00 | 29,250.00 | 29,061.90 | 273,870 |
| 2025-10-21 | 28,400.00 | 29,200.00 | 27,950.00 | 28,200.00 | 28,018.65 | 215,872 |
| 2025-10-20 | 28,850.00 | 29,100.00 | 27,550.00 | 28,800.00 | 28,614.79 | 213,086 |
| 2025-10-17 | 25,850.00 | 30,900.00 | 25,500.00 | 29,150.00 | 28,962.54 | 1,496,942 |
| 2025-10-16 | 23,850.00 | 25,850.00 | 23,850.00 | 25,850.00 | 25,683.76 | 187,127 |
| 2025-10-15 | 23,650.00 | 23,900.00 | 23,200.00 | 23,850.00 | 23,696.62 | 33,180 |
| 2025-10-14 | 22,950.00 | 23,800.00 | 22,850.00 | 23,550.00 | 23,398.55 | 79,016 |
| 2025-10-13 | 22,450.00 | 23,300.00 | 22,050.00 | 22,950.00 | 22,802.41 | 50,956 |
| 2025-10-10 | 23,050.00 | 23,100.00 | 22,350.00 | 22,650.00 | 22,504.34 | 51,198 |
| 2025-10-02 | 22,650.00 | 23,150.00 | 22,650.00 | 22,950.00 | 22,802.41 | 37,395 |
| 2025-10-01 | 22,900.00 | 23,100.00 | 22,550.00 | 22,650.00 | 22,504.34 | 29,267 |
| 2025-09-30 | 22,600.00 | 22,850.00 | 22,450.00 | 22,500.00 | 22,355.31 | 36,187 |
| 2025-09-29 | 23,400.00 | 23,400.00 | 22,550.00 | 22,700.00 | 22,554.02 | 45,652 |
| 2025-09-26 | 24,100.00 | 24,100.00 | 23,000.00 | 23,000.00 | 22,852.09 | 89,544 |
| 2025-09-25 | 23,550.00 | 24,450.00 | 23,550.00 | 24,300.00 | 24,143.73 | 67,633 |
| 2025-09-24 | 24,300.00 | 24,350.00 | 23,500.00 | 23,650.00 | 23,497.91 | 69,157 |
| 2025-09-23 | 24,100.00 | 24,250.00 | 23,750.00 | 24,150.00 | 23,994.69 | 49,753 |
| 2025-09-22 | 24,650.00 | 24,650.00 | 24,050.00 | 24,050.00 | 23,895.34 | 59,647 |
| 2025-09-19 | 25,100.00 | 25,150.00 | 24,500.00 | 24,500.00 | 24,342.44 | 112,541 |
| 2025-09-18 | 24,800.00 | 25,200.00 | 24,550.00 | 25,150.00 | 24,988.26 | 60,750 |
| 2025-09-17 | 25,000.00 | 25,050.00 | 24,600.00 | 25,000.00 | 24,839.23 | 42,965 |
| 2025-09-16 | 25,200.00 | 25,350.00 | 24,700.00 | 24,850.00 | 24,690.19 | 63,243 |
| 2025-09-15 | 24,950.00 | 25,500.00 | 24,950.00 | 25,000.00 | 24,839.23 | 47,245 |
| 2025-09-12 | 24,600.00 | 25,000.00 | 24,550.00 | 24,700.00 | 24,541.16 | 59,684 |
| 2025-09-11 | 24,750.00 | 24,800.00 | 24,350.00 | 24,450.00 | 24,292.77 | 44,141 |
| 2025-09-10 | 24,500.00 | 24,800.00 | 24,300.00 | 24,500.00 | 24,342.44 | 44,120 |
| 2025-09-09 | 24,600.00 | 24,800.00 | 24,450.00 | 24,450.00 | 24,292.77 | 26,589 |
| 2025-09-08 | 24,200.00 | 24,550.00 | 24,000.00 | 24,550.00 | 24,392.12 | 31,143 |
| 2025-09-05 | 24,550.00 | 24,550.00 | 24,100.00 | 24,200.00 | 24,044.37 | 38,065 |
| 2025-09-04 | 24,250.00 | 25,600.00 | 24,100.00 | 24,200.00 | 24,044.37 | 57,934 |
| 2025-09-03 | 23,800.00 | 24,150.00 | 23,750.00 | 24,000.00 | 23,845.66 | 29,177 |
| 2025-09-02 | 23,900.00 | 24,300.00 | 23,750.00 | 24,000.00 | 23,845.66 | 28,788 |
| 2025-09-01 | 24,800.00 | 24,900.00 | 23,800.00 | 23,900.00 | 23,746.30 | 63,132 |
| 2025-08-29 | 25,150.00 | 26,800.00 | 24,650.00 | 24,700.00 | 24,541.16 | 62,224 |
| 2025-08-28 | 26,000.00 | 26,100.00 | 25,250.00 | 25,300.00 | 25,137.30 | 63,333 |
| 2025-08-27 | 26,200.00 | 26,350.00 | 25,900.00 | 26,000.00 | 25,832.80 | 26,108 |
| 2025-08-26 | 26,150.00 | 26,600.00 | 26,100.00 | 26,100.00 | 25,932.15 | 24,710 |
| 2025-08-25 | 26,350.00 | 26,600.00 | 26,150.00 | 26,400.00 | 26,230.23 | 25,418 |
| 2025-08-22 | 25,800.00 | 26,150.00 | 25,650.00 | 25,850.00 | 25,683.76 | 29,157 |
| 2025-08-21 | 25,850.00 | 26,200.00 | 25,650.00 | 25,900.00 | 25,733.44 | 28,306 |
| 2025-08-20 | 26,050.00 | 26,200.00 | 25,500.00 | 26,000.00 | 25,832.80 | 43,729 |
| 2025-08-19 | 26,700.00 | 27,100.00 | 26,350.00 | 26,400.00 | 26,230.23 | 33,407 |
| 2025-08-18 | 27,250.00 | 27,550.00 | 26,500.00 | 26,500.00 | 26,329.58 | 53,404 |
| 2025-08-14 | 27,650.00 | 28,000.00 | 27,250.00 | 27,600.00 | 27,422.51 | 47,371 |
| 2025-08-13 | 27,900.00 | 27,950.00 | 27,150.00 | 27,250.00 | 27,074.76 | 45,150 |
| 2025-08-12 | 27,800.00 | 28,350.00 | 27,400.00 | 27,450.00 | 27,273.47 | 63,784 |
| 2025-08-11 | 27,250.00 | 28,000.00 | 27,250.00 | 27,900.00 | 27,720.58 | 78,238 |
| 2025-08-08 | 27,350.00 | 27,400.00 | 26,950.00 | 27,050.00 | 26,876.05 | 34,138 |
| 2025-08-07 | 27,600.00 | 27,850.00 | 26,950.00 | 27,350.00 | 27,174.12 | 46,699 |
| 2025-08-06 | 27,300.00 | 28,600.00 | 26,850.00 | 27,400.00 | 27,223.79 | 156,355 |
| 2025-08-05 | 25,700.00 | 27,750.00 | 25,700.00 | 27,100.00 | 26,925.72 | 165,971 |
| 2025-08-04 | 25,300.00 | 25,800.00 | 25,200.00 | 25,700.00 | 25,534.73 | 28,584 |
| 2025-08-01 | 25,800.00 | 26,200.00 | 25,250.00 | 25,300.00 | 25,137.30 | 66,755 |
| 2025-07-31 | 27,400.00 | 27,400.00 | 26,250.00 | 26,450.00 | 26,279.90 | 77,215 |
| 2025-07-30 | 26,250.00 | 27,150.00 | 26,100.00 | 26,850.00 | 26,677.33 | 83,643 |
| 2025-07-29 | 26,000.00 | 26,450.00 | 25,500.00 | 26,250.00 | 26,081.19 | 56,358 |
| 2025-07-28 | 26,400.00 | 26,850.00 | 25,950.00 | 26,400.00 | 26,230.23 | 67,029 |
| 2025-07-25 | 25,700.00 | 26,750.00 | 25,400.00 | 26,050.00 | 25,882.48 | 75,396 |
| 2025-07-24 | 25,650.00 | 26,200.00 | 25,550.00 | 25,650.00 | 25,485.05 | 47,897 |
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.