Ecopro HN Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 31,500.00 | 31,550.00 | 30,300.00 | 30,600.00 | 30,078.63 | 90,907 |
| 2025-01-22 | 30,900.00 | 31,750.00 | 30,850.00 | 31,500.00 | 30,963.29 | 82,547 |
| 2025-01-21 | 32,400.00 | 32,750.00 | 30,750.00 | 31,100.00 | 30,570.11 | 170,286 |
| 2025-01-20 | 32,150.00 | 33,100.00 | 32,150.00 | 32,900.00 | 32,339.44 | 131,390 |
| 2025-01-17 | 32,450.00 | 32,900.00 | 31,850.00 | 32,100.00 | 31,553.07 | 100,339 |
| 2025-01-16 | 32,950.00 | 33,200.00 | 32,350.00 | 32,600.00 | 32,044.55 | 91,855 |
| 2025-01-15 | 33,100.00 | 33,650.00 | 32,100.00 | 32,350.00 | 31,798.81 | 104,308 |
| 2025-01-14 | 31,600.00 | 33,100.00 | 31,600.00 | 32,750.00 | 32,191.99 | 147,220 |
| 2025-01-13 | 31,700.00 | 32,300.00 | 31,250.00 | 31,300.00 | 30,766.70 | 101,777 |
| 2025-01-10 | 33,000.00 | 33,000.00 | 31,850.00 | 31,900.00 | 31,356.48 | 120,217 |
| 2025-01-09 | 32,750.00 | 33,050.00 | 32,200.00 | 33,000.00 | 32,437.73 | 198,105 |
| 2025-01-08 | 32,250.00 | 33,500.00 | 32,250.00 | 32,900.00 | 32,339.44 | 142,552 |
| 2025-01-07 | 33,350.00 | 33,550.00 | 32,550.00 | 32,550.00 | 31,995.40 | 206,318 |
| 2025-01-06 | 33,100.00 | 34,300.00 | 33,100.00 | 33,250.00 | 32,683.47 | 244,211 |
| 2025-01-03 | 32,600.00 | 34,750.00 | 32,500.00 | 33,000.00 | 32,437.73 | 409,388 |
| 2025-01-02 | 33,000.00 | 33,050.00 | 32,000.00 | 32,600.00 | 32,044.55 | 228,591 |
| 2024-12-30 | 30,150.00 | 32,950.00 | 30,150.00 | 32,500.00 | 31,946.25 | 387,606 |
| 2024-12-27 | 30,550.00 | 31,200.00 | 29,750.00 | 30,050.00 | 29,538.00 | 212,530 |
| 2024-12-26 | 32,050.00 | 32,150.00 | 30,650.00 | 30,800.00 | 30,275.22 | 256,524 |
| 2024-12-24 | 32,500.00 | 32,800.00 | 31,650.00 | 31,950.00 | 31,405.62 | 213,082 |
| 2024-12-23 | 33,050.00 | 33,550.00 | 31,800.00 | 32,150.00 | 31,602.22 | 484,954 |
| 2024-12-20 | 35,300.00 | 39,500.00 | 34,700.00 | 35,200.00 | 34,600.25 | 572,511 |
| 2024-12-19 | 35,600.00 | 36,650.00 | 34,650.00 | 34,750.00 | 34,157.92 | 183,575 |
| 2024-12-18 | 33,450.00 | 40,800.00 | 33,300.00 | 36,800.00 | 36,172.99 | 795,220 |
| 2024-12-17 | 34,500.00 | 34,750.00 | 32,700.00 | 32,850.00 | 32,290.29 | 119,822 |
| 2024-12-16 | 34,850.00 | 35,550.00 | 34,450.00 | 34,500.00 | 33,912.18 | 64,172 |
| 2024-12-13 | 34,800.00 | 35,300.00 | 34,450.00 | 34,850.00 | 34,256.21 | 48,311 |
| 2024-12-12 | 35,150.00 | 35,400.00 | 33,700.00 | 34,950.00 | 34,354.51 | 153,814 |
| 2024-12-11 | 34,000.00 | 35,400.00 | 34,000.00 | 34,850.00 | 34,256.21 | 68,282 |
| 2024-12-10 | 35,000.00 | 35,450.00 | 34,200.00 | 34,450.00 | 33,863.03 | 61,591 |
| 2024-12-09 | 35,800.00 | 36,200.00 | 34,100.00 | 34,150.00 | 33,568.14 | 87,618 |
| 2024-12-06 | 34,500.00 | 36,450.00 | 33,700.00 | 36,200.00 | 35,583.21 | 114,147 |
| 2024-12-05 | 35,400.00 | 35,800.00 | 34,300.00 | 34,300.00 | 33,715.58 | 73,679 |
| 2024-12-04 | 35,300.00 | 36,400.00 | 35,200.00 | 35,200.00 | 34,600.25 | 104,693 |
| 2024-12-03 | 36,850.00 | 37,400.00 | 36,450.00 | 36,650.00 | 36,025.54 | 88,149 |
| 2024-12-02 | 39,000.00 | 39,600.00 | 36,850.00 | 36,850.00 | 36,222.14 | 96,532 |
| 2024-11-29 | 41,250.00 | 41,250.00 | 38,500.00 | 38,550.00 | 37,893.17 | 95,226 |
| 2024-11-28 | 41,000.00 | 41,600.00 | 40,050.00 | 41,100.00 | 40,399.72 | 45,640 |
| 2024-11-27 | 41,550.00 | 41,700.00 | 40,400.00 | 40,600.00 | 39,908.24 | 50,660 |
| 2024-11-26 | 43,300.00 | 43,850.00 | 40,750.00 | 41,300.00 | 40,596.32 | 91,258 |
| 2024-11-25 | 41,850.00 | 43,200.00 | 41,800.00 | 43,200.00 | 42,463.94 | 60,073 |
| 2024-11-22 | 41,500.00 | 42,350.00 | 41,400.00 | 41,850.00 | 41,136.94 | 50,575 |
| 2024-11-21 | 40,000.00 | 41,800.00 | 39,800.00 | 41,400.00 | 40,694.61 | 51,386 |
| 2024-11-20 | 39,600.00 | 40,900.00 | 39,200.00 | 40,200.00 | 39,515.06 | 51,313 |
| 2024-11-19 | 38,000.00 | 40,000.00 | 37,200.00 | 40,000.00 | 39,318.47 | 68,659 |
| 2024-11-18 | 36,900.00 | 39,000.00 | 36,600.00 | 38,700.00 | 38,040.62 | 65,052 |
| 2024-11-15 | 36,900.00 | 37,900.00 | 35,000.00 | 36,900.00 | 36,271.28 | 190,013 |
| 2024-11-14 | 39,750.00 | 40,450.00 | 38,500.00 | 38,950.00 | 38,286.36 | 106,792 |
| 2024-11-13 | 40,200.00 | 41,000.00 | 39,500.00 | 39,750.00 | 39,072.72 | 83,726 |
| 2024-11-12 | 42,200.00 | 42,800.00 | 40,650.00 | 41,100.00 | 40,399.72 | 119,895 |
| 2024-11-11 | 44,650.00 | 45,100.00 | 42,200.00 | 42,200.00 | 41,480.98 | 101,967 |
| 2024-11-08 | 45,100.00 | 46,250.00 | 44,600.00 | 44,750.00 | 43,987.53 | 69,957 |
| 2024-11-07 | 44,600.00 | 45,900.00 | 42,950.00 | 44,650.00 | 43,889.24 | 89,847 |
| 2024-11-06 | 47,650.00 | 48,250.00 | 44,300.00 | 44,600.00 | 43,840.09 | 122,554 |
| 2024-11-05 | 46,800.00 | 48,550.00 | 46,650.00 | 47,550.00 | 46,739.83 | 69,175 |
| 2024-11-04 | 45,700.00 | 48,200.00 | 45,600.00 | 47,400.00 | 46,592.38 | 128,037 |
| 2024-11-01 | 45,700.00 | 47,100.00 | 45,600.00 | 45,700.00 | 44,921.35 | 52,112 |
| 2024-10-31 | 45,150.00 | 46,850.00 | 44,100.00 | 46,850.00 | 46,051.75 | 75,038 |
| 2024-10-30 | 45,800.00 | 47,300.00 | 45,000.00 | 45,650.00 | 44,872.20 | 71,852 |
| 2024-10-29 | 44,700.00 | 46,500.00 | 43,450.00 | 46,050.00 | 45,265.38 | 99,541 |
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.