Ecopro HN Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 25,650.00 | 26,200.00 | 25,550.00 | 25,650.00 | 25,485.05 | 47,897 |
| 2025-07-23 | 26,400.00 | 26,400.00 | 25,100.00 | 25,600.00 | 25,435.37 | 49,688 |
| 2025-07-22 | 27,000.00 | 27,000.00 | 25,700.00 | 25,850.00 | 25,683.76 | 67,042 |
| 2025-07-21 | 26,100.00 | 27,000.00 | 25,900.00 | 26,650.00 | 26,478.62 | 96,777 |
| 2025-07-18 | 25,600.00 | 26,300.00 | 25,550.00 | 25,900.00 | 25,733.44 | 122,062 |
| 2025-07-17 | 25,300.00 | 25,600.00 | 24,850.00 | 25,300.00 | 25,137.30 | 26,605 |
| 2025-07-16 | 25,550.00 | 25,600.00 | 25,100.00 | 25,150.00 | 24,988.26 | 33,370 |
| 2025-07-15 | 25,850.00 | 25,900.00 | 25,350.00 | 25,550.00 | 25,385.69 | 40,291 |
| 2025-07-14 | 26,150.00 | 26,150.00 | 25,450.00 | 25,850.00 | 25,683.76 | 43,170 |
| 2025-07-11 | 25,250.00 | 26,200.00 | 25,150.00 | 26,000.00 | 25,832.80 | 126,917 |
| 2025-07-10 | 24,950.00 | 25,050.00 | 24,500.00 | 24,750.00 | 24,590.84 | 35,705 |
| 2025-07-09 | 24,700.00 | 24,950.00 | 24,450.00 | 24,550.00 | 24,392.12 | 33,855 |
| 2025-07-08 | 24,900.00 | 25,150.00 | 24,450.00 | 24,650.00 | 24,491.48 | 37,456 |
| 2025-07-07 | 25,700.00 | 25,700.00 | 24,650.00 | 24,750.00 | 24,590.84 | 43,012 |
| 2025-07-04 | 25,800.00 | 25,850.00 | 25,200.00 | 25,450.00 | 25,286.33 | 44,433 |
| 2025-07-03 | 25,250.00 | 26,150.00 | 24,950.00 | 26,000.00 | 25,832.80 | 83,940 |
| 2025-07-02 | 24,800.00 | 25,100.00 | 24,600.00 | 25,000.00 | 24,839.23 | 38,794 |
| 2025-07-01 | 24,600.00 | 25,550.00 | 24,550.00 | 25,100.00 | 24,938.59 | 48,249 |
| 2025-06-30 | 24,800.00 | 25,250.00 | 24,500.00 | 24,650.00 | 24,491.48 | 35,271 |
| 2025-06-27 | 25,650.00 | 25,650.00 | 24,450.00 | 24,650.00 | 24,491.48 | 58,262 |
| 2025-06-26 | 26,450.00 | 26,500.00 | 25,500.00 | 25,600.00 | 25,435.37 | 58,208 |
| 2025-06-25 | 26,050.00 | 26,500.00 | 25,650.00 | 26,200.00 | 26,031.51 | 66,172 |
| 2025-06-24 | 25,350.00 | 26,900.00 | 25,350.00 | 26,250.00 | 26,081.19 | 143,007 |
| 2025-06-23 | 24,850.00 | 24,950.00 | 24,250.00 | 24,600.00 | 24,441.80 | 66,698 |
| 2025-06-20 | 24,300.00 | 25,900.00 | 23,950.00 | 25,550.00 | 25,385.69 | 156,851 |
| 2025-06-19 | 24,250.00 | 24,450.00 | 23,650.00 | 24,150.00 | 23,994.69 | 41,861 |
| 2025-06-18 | 23,350.00 | 24,250.00 | 23,300.00 | 23,800.00 | 23,646.95 | 40,386 |
| 2025-06-17 | 23,550.00 | 24,250.00 | 23,300.00 | 23,550.00 | 23,398.55 | 50,377 |
| 2025-06-16 | 24,100.00 | 24,100.00 | 22,800.00 | 23,550.00 | 23,398.55 | 47,533 |
| 2025-06-13 | 24,900.00 | 25,100.00 | 23,700.00 | 23,850.00 | 23,696.62 | 75,417 |
| 2025-06-12 | 24,700.00 | 25,850.00 | 24,550.00 | 24,900.00 | 24,739.87 | 190,199 |
| 2025-06-11 | 24,550.00 | 25,000.00 | 24,400.00 | 24,500.00 | 24,342.44 | 74,235 |
| 2025-06-10 | 24,700.00 | 25,050.00 | 24,250.00 | 24,350.00 | 24,193.41 | 66,818 |
| 2025-06-09 | 25,250.00 | 25,250.00 | 24,200.00 | 24,600.00 | 24,441.80 | 80,237 |
| 2025-06-05 | 24,300.00 | 25,400.00 | 24,100.00 | 25,100.00 | 24,938.59 | 99,526 |
| 2025-06-04 | 24,300.00 | 25,000.00 | 24,200.00 | 24,300.00 | 24,143.73 | 103,648 |
| 2025-06-02 | 24,450.00 | 24,950.00 | 23,800.00 | 23,900.00 | 23,746.30 | 49,713 |
| 2025-05-30 | 24,500.00 | 25,000.00 | 24,150.00 | 24,300.00 | 24,143.73 | 272,001 |
| 2025-05-29 | 24,550.00 | 25,200.00 | 23,600.00 | 24,750.00 | 24,590.84 | 113,093 |
| 2025-05-28 | 22,900.00 | 24,350.00 | 22,850.00 | 24,050.00 | 23,895.34 | 122,918 |
| 2025-05-27 | 23,300.00 | 23,450.00 | 22,500.00 | 22,650.00 | 22,504.34 | 72,657 |
| 2025-05-26 | 22,800.00 | 25,150.00 | 22,500.00 | 23,500.00 | 23,348.87 | 246,730 |
| 2025-05-23 | 23,400.00 | 23,450.00 | 22,100.00 | 22,350.00 | 22,206.27 | 86,263 |
| 2025-05-22 | 23,800.00 | 24,000.00 | 23,000.00 | 23,350.00 | 23,199.84 | 99,731 |
| 2025-05-21 | 23,950.00 | 24,550.00 | 23,900.00 | 23,900.00 | 23,746.30 | 70,971 |
| 2025-05-20 | 25,750.00 | 26,000.00 | 24,150.00 | 24,150.00 | 23,994.69 | 95,416 |
| 2025-05-19 | 25,350.00 | 26,250.00 | 25,350.00 | 25,550.00 | 25,385.69 | 52,572 |
| 2025-05-16 | 26,800.00 | 26,950.00 | 25,800.00 | 26,050.00 | 25,882.48 | 38,794 |
| 2025-05-15 | 26,700.00 | 27,150.00 | 26,350.00 | 27,150.00 | 26,975.40 | 59,232 |
| 2025-05-14 | 27,100.00 | 27,450.00 | 26,400.00 | 27,050.00 | 26,876.05 | 61,718 |
| 2025-05-13 | 28,000.00 | 28,100.00 | 27,100.00 | 27,100.00 | 26,925.72 | 27,885 |
| 2025-05-12 | 27,500.00 | 27,800.00 | 27,050.00 | 27,750.00 | 27,571.54 | 33,147 |
| 2025-05-09 | 28,300.00 | 28,300.00 | 26,950.00 | 27,200.00 | 27,025.08 | 47,433 |
| 2025-05-08 | 27,900.00 | 28,150.00 | 27,500.00 | 28,150.00 | 27,968.97 | 45,904 |
| 2025-05-07 | 28,500.00 | 28,500.00 | 27,100.00 | 27,800.00 | 27,621.22 | 52,723 |
| 2025-05-02 | 27,800.00 | 28,450.00 | 27,000.00 | 28,250.00 | 28,068.33 | 47,297 |
| 2025-04-30 | 28,750.00 | 28,950.00 | 27,450.00 | 28,050.00 | 27,869.61 | 77,884 |
| 2025-04-29 | 29,300.00 | 29,350.00 | 28,600.00 | 29,000.00 | 28,813.50 | 55,417 |
| 2025-04-28 | 29,550.00 | 31,050.00 | 29,050.00 | 29,300.00 | 29,111.58 | 152,761 |
| 2025-04-25 | 27,650.00 | 30,400.00 | 27,550.00 | 29,500.00 | 29,310.29 | 319,373 |
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.