Ecoeye Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 21,149.98 | 21,149.98 | 20,249.98 | 20,799.98 | 6,720.93 | 83,685 |
| 2024-07-24 | 20,899.98 | 22,799.98 | 20,749.98 | 21,249.98 | 6,866.34 | 168,204 |
| 2024-07-23 | 21,299.98 | 21,449.98 | 20,799.98 | 21,049.98 | 6,801.71 | 62,595 |
| 2024-07-22 | 21,499.98 | 21,749.98 | 20,599.98 | 20,999.98 | 6,785.56 | 121,947 |
| 2024-07-19 | 22,099.98 | 22,099.98 | 21,399.98 | 21,699.98 | 7,011.74 | 98,364 |
| 2024-07-18 | 22,999.98 | 22,999.98 | 21,749.98 | 21,949.98 | 7,092.52 | 114,360 |
| 2024-07-17 | 23,749.98 | 23,799.98 | 22,949.98 | 22,999.98 | 7,431.80 | 144,690 |
| 2024-07-16 | 24,549.97 | 24,549.97 | 23,799.98 | 23,899.98 | 7,722.61 | 79,941 |
| 2024-07-15 | 24,849.97 | 24,999.97 | 24,349.97 | 24,549.97 | 7,932.64 | 65,334 |
| 2024-07-12 | 24,949.97 | 25,499.97 | 24,749.97 | 24,849.97 | 8,029.57 | 58,584 |
| 2024-07-11 | 24,799.97 | 25,349.97 | 24,649.97 | 24,949.97 | 8,061.89 | 55,854 |
| 2024-07-10 | 24,899.97 | 25,199.97 | 24,649.97 | 24,799.97 | 8,013.42 | 39,051 |
| 2024-07-09 | 24,949.97 | 25,299.97 | 24,699.97 | 24,899.97 | 8,045.73 | 55,038 |
| 2024-07-08 | 24,399.97 | 24,799.97 | 24,049.97 | 24,699.97 | 7,981.11 | 45,189 |
| 2024-07-05 | 24,349.97 | 24,649.97 | 24,199.97 | 24,199.97 | 7,819.54 | 59,274 |
| 2024-07-04 | 23,999.98 | 24,499.97 | 23,999.98 | 24,349.97 | 7,868.01 | 54,396 |
| 2024-07-03 | 24,999.97 | 25,149.97 | 23,899.98 | 24,149.97 | 7,803.39 | 111,465 |
| 2024-07-02 | 25,199.97 | 25,649.97 | 24,599.97 | 24,699.97 | 7,981.11 | 65,208 |
| 2024-07-01 | 25,249.97 | 25,599.97 | 25,199.97 | 25,449.97 | 8,223.45 | 48,480 |
| 2024-06-28 | 25,749.97 | 26,099.97 | 25,549.97 | 25,549.97 | 8,255.76 | 37,395 |
| 2024-06-27 | 26,399.97 | 26,549.97 | 25,599.97 | 25,749.97 | 8,320.38 | 84,153 |
| 2024-06-26 | 26,999.97 | 26,999.97 | 26,049.97 | 26,399.97 | 8,530.41 | 97,512 |
| 2024-06-25 | 26,049.97 | 30,499.97 | 24,499.97 | 27,049.97 | 8,740.44 | 806,017 |
| 2024-06-24 | 26,149.97 | 26,399.97 | 26,099.97 | 26,099.97 | 8,433.48 | 50,055 |
| 2024-06-21 | 26,149.97 | 26,549.97 | 26,099.97 | 26,249.97 | 8,481.94 | 36,591 |
| 2024-06-20 | 26,399.97 | 26,599.97 | 26,199.97 | 26,249.97 | 8,481.94 | 61,047 |
| 2024-06-19 | 26,599.97 | 26,949.97 | 26,349.97 | 26,399.97 | 8,530.41 | 62,433 |
| 2024-06-18 | 26,499.97 | 26,899.97 | 26,399.97 | 26,599.97 | 8,595.04 | 43,929 |
| 2024-06-17 | 26,999.97 | 27,049.97 | 26,499.97 | 26,499.97 | 8,562.72 | 61,203 |
| 2024-06-14 | 27,749.97 | 27,899.97 | 26,749.97 | 27,049.97 | 8,740.44 | 111,156 |
| 2024-06-13 | 27,949.97 | 28,199.97 | 27,649.97 | 27,749.97 | 8,966.63 | 69,633 |
| 2024-06-12 | 27,799.97 | 28,149.97 | 27,649.97 | 27,799.97 | 8,982.78 | 61,353 |
| 2024-06-11 | 27,549.97 | 28,149.97 | 27,549.97 | 27,749.97 | 8,966.63 | 63,405 |
| 2024-06-10 | 28,199.97 | 28,199.97 | 27,599.97 | 27,749.97 | 8,966.63 | 48,393 |
| 2024-06-07 | 27,349.97 | 28,399.97 | 27,199.97 | 28,149.97 | 9,095.88 | 97,002 |
| 2024-06-05 | 27,549.97 | 27,999.97 | 27,199.97 | 27,349.97 | 8,837.38 | 66,705 |
| 2024-06-04 | 28,399.97 | 28,399.97 | 27,299.97 | 27,499.97 | 8,885.85 | 72,222 |
| 2024-06-03 | 27,349.97 | 28,149.97 | 27,299.97 | 27,999.97 | 9,047.41 | 69,270 |
| 2024-05-31 | 27,649.97 | 27,849.97 | 27,249.97 | 27,349.97 | 8,837.38 | 76,071 |
| 2024-05-30 | 28,199.97 | 28,499.97 | 27,599.97 | 27,649.97 | 8,934.31 | 132,003 |
| 2024-05-29 | 29,099.97 | 30,799.97 | 28,599.97 | 28,649.97 | 9,257.44 | 374,982 |
| 2024-05-28 | 29,499.97 | 29,749.97 | 28,499.97 | 28,499.97 | 9,208.97 | 109,725 |
| 2024-05-27 | 28,899.97 | 29,049.97 | 28,299.97 | 28,749.97 | 9,289.75 | 87,819 |
| 2024-05-24 | 28,999.97 | 29,649.97 | 28,399.97 | 28,399.97 | 9,176.66 | 135,768 |
| 2024-05-23 | 28,549.97 | 30,099.97 | 27,999.97 | 28,999.97 | 9,370.53 | 271,371 |
| 2024-05-22 | 28,249.97 | 30,499.97 | 27,299.97 | 28,649.97 | 9,257.44 | 519,106 |
| 2024-05-21 | 29,799.97 | 29,799.97 | 28,349.97 | 28,499.97 | 9,208.97 | 217,341 |
| 2024-05-20 | 30,599.97 | 30,899.97 | 29,899.97 | 29,899.97 | 9,661.34 | 106,152 |
| 2024-05-17 | 31,199.97 | 31,399.97 | 30,199.97 | 30,549.97 | 9,871.37 | 151,278 |
| 2024-05-16 | 29,599.97 | 32,299.97 | 29,399.97 | 31,499.97 | 10,178.33 | 932,326 |
| 2024-05-14 | 29,249.97 | 29,599.97 | 28,949.97 | 29,599.97 | 9,564.40 | 37,908 |
| 2024-05-13 | 30,049.97 | 30,049.97 | 28,799.97 | 29,099.97 | 9,402.84 | 90,336 |
| 2024-05-10 | 30,149.97 | 30,499.97 | 29,749.97 | 29,899.97 | 9,661.34 | 67,710 |
| 2024-05-09 | 29,899.97 | 30,999.97 | 29,799.97 | 30,099.97 | 9,725.96 | 125,070 |
| 2024-05-08 | 30,699.97 | 31,049.97 | 29,649.97 | 29,899.97 | 9,661.34 | 122,415 |
| 2024-05-07 | 29,499.97 | 31,849.97 | 29,149.97 | 30,699.97 | 9,919.84 | 234,453 |
| 2024-05-03 | 30,049.97 | 31,949.97 | 29,499.97 | 29,499.97 | 9,532.09 | 257,658 |
| 2024-05-02 | 30,049.97 | 30,249.97 | 29,299.97 | 29,299.97 | 9,467.46 | 74,274 |
| 2024-04-30 | 30,149.97 | 30,549.97 | 29,399.97 | 29,999.97 | 9,693.65 | 140,625 |
| 2024-04-29 | 29,699.97 | 30,349.97 | 29,299.97 | 30,099.97 | 9,725.96 | 125,043 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 70.0000 KRW |
| 2024-12-27 | 500.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.