Ecoeye Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	39,199.96	39,549.96	38,449.96	38,849.96	12,553.28	187,560
2024-01-29	39,949.96	39,999.96	38,349.96	38,599.96	12,472.50	307,071
2024-01-26	41,349.96	41,649.96	39,649.96	39,949.96	12,908.71	336,243
2024-01-25	43,049.96	43,249.95	40,999.96	41,349.96	13,361.08	301,989
2024-01-24	41,799.96	43,549.95	41,799.96	42,999.96	13,894.23	350,847
2024-01-23	41,399.96	43,399.95	40,799.96	41,549.96	13,425.71	354,606
2024-01-22	44,099.95	44,499.95	41,199.96	41,899.96	13,538.80	405,933
2024-01-19	42,999.96	45,049.95	42,749.96	44,499.95	14,378.91	684,112
2024-01-18	41,499.96	43,149.96	40,699.96	41,799.96	13,506.49	303,318
2024-01-17	43,199.96	44,049.95	41,049.96	41,199.96	13,312.61	381,120
2024-01-16	44,949.95	47,049.95	43,249.95	43,599.95	14,088.10	686,443
2024-01-15	45,299.95	46,499.95	43,599.95	44,249.95	14,298.13	432,957
2024-01-12	48,199.95	48,649.95	45,249.95	45,249.95	14,621.26	678,826
2024-01-11	48,649.95	49,199.95	47,699.95	47,899.95	15,477.53	520,051
2024-01-10	50,499.95	52,699.95	48,549.95	48,699.95	15,736.03	1,842,122
2024-01-09	48,799.95	49,499.95	47,999.95	49,149.95	15,881.43	484,027
2024-01-08	50,899.95	52,799.95	48,599.95	48,849.95	15,784.49	1,111,702
2024-01-05	53,499.94	53,499.94	49,999.95	50,499.95	16,317.64	981,220
2024-01-04	48,399.95	55,299.94	47,699.95	52,599.95	16,996.20	4,070,266
2024-01-03	48,899.95	49,199.95	46,199.95	48,499.95	15,671.40	910,789
2024-01-02	47,699.95	51,799.95	47,299.95	49,599.95	16,026.83	1,565,219
2023-12-28	47,449.95	49,449.95	46,349.95	47,699.95	15,412.90	1,394,695
2023-12-27	51,899.95	52,199.95	46,749.95	46,999.95	15,186.72	1,844,012
2023-12-26	57,799.94	58,999.94	51,199.95	52,499.95	16,802.33	1,766,753
2023-12-22	51,799.95	60,999.94	50,799.95	56,799.94	18,178.52	7,266,338
2023-12-21	49,099.95	60,599.94	48,149.95	52,899.94	16,930.34	10,900,445
2023-12-20	41,149.96	52,699.95	41,049.96	51,499.95	16,482.28	11,648,181
2023-12-19	41,499.96	42,649.96	40,249.96	40,599.96	12,993.80	1,088,167
2023-12-18	37,599.96	43,299.95	36,599.96	41,049.96	13,137.82	3,003,285
2023-12-15	38,299.96	38,799.96	37,599.96	37,649.96	12,049.67	544,309
2023-12-14	39,799.96	39,899.96	37,649.96	37,949.96	12,145.68	844,732
2023-12-13	41,699.96	41,999.96	39,049.96	39,099.96	12,513.73	1,006,717
2023-12-12	41,999.96	43,699.95	41,349.96	41,649.96	13,329.85	778,702
2023-12-11	44,099.95	44,749.95	42,299.96	42,299.96	13,537.87	863,491
2023-12-08	45,499.95	46,749.95	44,149.95	44,349.95	14,193.97	925,987
2023-12-07	45,549.95	48,449.95	43,849.95	45,999.95	14,722.04	1,943,489
2023-12-06	44,149.95	47,399.95	41,499.96	45,599.95	14,594.02	2,001,674
2023-12-05	46,999.95	49,499.95	43,599.95	43,699.95	13,985.94	1,778,750
2023-12-04	47,849.95	51,999.95	45,799.95	48,149.95	15,410.13	2,852,817
2023-12-01	52,299.95	52,299.95	48,499.95	48,799.95	15,618.16	1,986,743
2023-11-30	54,599.94	56,399.94	52,299.95	52,299.95	16,738.32	1,876,364
2023-11-29	55,299.94	61,299.94	53,299.94	54,599.94	17,474.42	7,450,427
2023-11-28	59,499.94	60,499.94	52,999.94	54,499.94	17,442.42	4,997,975
2023-11-27	64,999.93	71,999.93	60,599.94	61,699.94	19,746.73	19,000,664
2023-11-24	65,499.93	68,499.93	63,099.93	64,599.93	20,674.86	7,551,401
2023-11-23	77,099.92	77,199.92	65,899.93	66,899.93	21,410.96	16,714,871
2023-11-22	73,299.92	80,899.92	72,899.92	80,899.92	25,891.59	26,697,403
2023-11-21	46,099.95	62,299.94	46,099.95	62,299.94	19,938.76	38,338,720

← NewerPage 12 of 12 · 708 trading days

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.