Ecoeye Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 29,699.97 | 30,349.97 | 29,299.97 | 30,099.97 | 9,725.96 | 125,043 |
| 2024-04-26 | 27,699.97 | 30,649.97 | 27,699.97 | 29,699.97 | 9,596.71 | 722,362 |
| 2024-04-25 | 27,999.97 | 28,049.97 | 27,549.97 | 27,549.97 | 8,902.00 | 51,291 |
| 2024-04-24 | 27,699.97 | 28,399.97 | 26,999.97 | 28,299.97 | 9,144.34 | 81,699 |
| 2024-04-23 | 28,449.97 | 28,549.97 | 27,599.97 | 27,649.97 | 8,934.31 | 82,932 |
| 2024-04-22 | 28,399.97 | 28,549.97 | 27,799.97 | 28,249.97 | 9,128.19 | 89,880 |
| 2024-04-19 | 27,299.97 | 29,349.97 | 26,749.97 | 27,599.97 | 8,918.16 | 222,810 |
| 2024-04-18 | 26,399.97 | 27,749.97 | 26,349.97 | 27,449.97 | 8,869.69 | 120,546 |
| 2024-04-17 | 26,299.97 | 26,749.97 | 26,199.97 | 26,399.97 | 8,530.41 | 68,337 |
| 2024-04-16 | 27,049.97 | 27,099.97 | 26,099.97 | 26,299.97 | 8,498.10 | 164,247 |
| 2024-04-15 | 27,749.97 | 27,899.97 | 27,049.97 | 27,049.97 | 8,740.44 | 128,859 |
| 2024-04-12 | 28,249.97 | 28,549.97 | 27,599.97 | 28,199.97 | 9,112.03 | 141,369 |
| 2024-04-11 | 28,299.97 | 28,299.97 | 27,349.97 | 27,949.97 | 9,031.25 | 105,144 |
| 2024-04-09 | 28,299.97 | 28,499.97 | 27,899.97 | 28,299.97 | 9,144.34 | 113,100 |
| 2024-04-08 | 29,099.97 | 29,099.97 | 27,999.97 | 28,299.97 | 9,144.34 | 133,056 |
| 2024-04-05 | 29,449.97 | 29,699.97 | 28,399.97 | 28,849.97 | 9,322.06 | 189,225 |
| 2024-04-04 | 29,999.97 | 30,449.97 | 29,599.97 | 29,749.97 | 9,612.87 | 103,215 |
| 2024-04-03 | 30,999.97 | 31,149.97 | 29,849.97 | 29,899.97 | 9,661.34 | 179,631 |
| 2024-04-02 | 31,999.97 | 31,999.97 | 30,949.97 | 31,149.97 | 10,065.24 | 168,921 |
| 2024-04-01 | 31,449.97 | 32,099.97 | 31,299.97 | 31,999.97 | 10,339.89 | 99,396 |
| 2024-03-29 | 31,649.97 | 31,699.97 | 31,249.97 | 31,449.97 | 10,162.18 | 105,498 |
| 2024-03-28 | 31,849.97 | 32,549.97 | 31,349.97 | 31,499.97 | 10,178.33 | 207,639 |
| 2024-03-27 | 32,299.97 | 32,299.97 | 31,549.97 | 31,599.97 | 10,210.64 | 146,475 |
| 2024-03-26 | 32,399.97 | 33,199.97 | 31,999.97 | 32,399.97 | 10,469.14 | 214,065 |
| 2024-03-25 | 32,149.97 | 33,049.97 | 31,449.97 | 31,849.97 | 10,291.43 | 228,636 |
| 2024-03-22 | 32,399.97 | 32,749.97 | 31,749.97 | 32,099.97 | 10,372.21 | 133,587 |
| 2024-03-21 | 32,399.97 | 33,249.97 | 32,199.97 | 32,299.97 | 10,436.83 | 267,534 |
| 2024-03-20 | 33,699.96 | 33,699.96 | 32,349.97 | 32,349.97 | 10,452.99 | 340,602 |
| 2024-03-19 | 32,499.97 | 35,699.96 | 31,499.97 | 34,049.96 | 11,002.29 | 1,246,294 |
| 2024-03-18 | 32,449.97 | 32,549.97 | 31,349.97 | 32,449.97 | 10,485.30 | 148,113 |
| 2024-03-15 | 32,099.97 | 33,249.97 | 31,849.97 | 32,049.97 | 10,356.05 | 140,517 |
| 2024-03-14 | 33,299.97 | 33,299.97 | 31,899.97 | 32,049.97 | 10,356.05 | 159,573 |
| 2024-03-13 | 32,199.97 | 33,849.96 | 32,049.97 | 32,799.97 | 10,598.39 | 276,003 |
| 2024-03-12 | 31,749.97 | 32,399.97 | 31,249.97 | 32,199.97 | 10,404.52 | 196,068 |
| 2024-03-11 | 32,249.97 | 32,549.97 | 31,499.97 | 31,599.97 | 10,210.64 | 174,201 |
| 2024-03-08 | 33,899.96 | 34,199.96 | 31,849.97 | 31,849.97 | 10,291.43 | 437,082 |
| 2024-03-07 | 35,049.96 | 35,049.96 | 33,799.96 | 33,849.96 | 10,937.67 | 193,869 |
| 2024-03-06 | 34,999.96 | 35,349.96 | 34,749.96 | 35,049.96 | 11,325.41 | 125,715 |
| 2024-03-05 | 35,249.96 | 35,649.96 | 34,799.96 | 34,899.96 | 11,276.95 | 167,316 |
| 2024-03-04 | 35,099.96 | 35,499.96 | 34,899.96 | 34,899.96 | 11,276.95 | 115,662 |
| 2024-02-29 | 36,299.96 | 36,649.96 | 34,949.96 | 34,949.96 | 11,293.10 | 365,835 |
| 2024-02-28 | 37,199.96 | 37,749.96 | 36,649.96 | 36,649.96 | 11,842.41 | 212,175 |
| 2024-02-27 | 39,849.96 | 39,849.96 | 37,199.96 | 37,199.96 | 12,020.13 | 408,888 |
| 2024-02-26 | 39,349.96 | 41,099.96 | 38,699.96 | 39,849.96 | 12,876.40 | 649,525 |
| 2024-02-23 | 39,299.96 | 39,549.96 | 37,999.96 | 38,649.96 | 12,488.65 | 333,519 |
| 2024-02-22 | 36,899.96 | 41,649.96 | 36,849.96 | 39,799.96 | 12,860.24 | 1,319,314 |
| 2024-02-21 | 37,749.96 | 38,049.96 | 36,649.96 | 36,899.96 | 11,923.19 | 279,798 |
| 2024-02-20 | 38,699.96 | 38,699.96 | 37,599.96 | 37,749.96 | 12,197.84 | 142,110 |
| 2024-02-19 | 37,599.96 | 38,149.96 | 37,049.96 | 37,799.96 | 12,214.00 | 162,483 |
| 2024-02-16 | 38,699.96 | 39,049.96 | 37,699.96 | 37,799.96 | 12,214.00 | 226,248 |
| 2024-02-15 | 38,749.96 | 39,449.96 | 37,899.96 | 38,699.96 | 12,504.81 | 246,654 |
| 2024-02-14 | 37,699.96 | 38,999.96 | 37,449.96 | 38,699.96 | 12,504.81 | 205,497 |
| 2024-02-13 | 38,049.96 | 38,449.96 | 37,499.96 | 38,199.96 | 12,343.25 | 167,397 |
| 2024-02-08 | 36,799.96 | 37,549.96 | 36,699.96 | 37,099.96 | 11,987.81 | 147,255 |
| 2024-02-07 | 36,399.96 | 37,649.96 | 36,399.96 | 36,599.96 | 11,826.25 | 203,607 |
| 2024-02-06 | 37,399.96 | 37,399.96 | 35,899.96 | 36,399.96 | 11,761.63 | 205,950 |
| 2024-02-05 | 37,999.96 | 38,199.96 | 36,799.96 | 36,999.96 | 11,955.50 | 250,677 |
| 2024-02-02 | 38,299.96 | 39,349.96 | 37,799.96 | 38,049.96 | 12,294.78 | 228,171 |
| 2024-02-01 | 37,299.96 | 37,849.96 | 36,599.96 | 37,849.96 | 12,230.16 | 180,030 |
| 2024-01-31 | 38,999.96 | 39,349.96 | 37,249.96 | 37,399.96 | 12,084.75 | 208,260 |
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.