Ecoeye Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 13,750.00 | 14,050.00 | 13,460.00 | 13,810.00 | 13,723.30 | 78,796 |
| 2025-07-23 | 13,620.00 | 14,270.00 | 13,420.00 | 13,690.00 | 13,604.05 | 137,766 |
| 2025-07-22 | 13,590.00 | 13,840.00 | 13,490.00 | 13,600.00 | 13,514.62 | 74,003 |
| 2025-07-21 | 13,710.00 | 13,880.00 | 13,600.00 | 13,610.00 | 13,524.56 | 37,496 |
| 2025-07-18 | 13,920.00 | 13,920.00 | 13,620.00 | 13,840.00 | 13,753.11 | 58,307 |
| 2025-07-17 | 14,140.00 | 14,400.00 | 13,660.00 | 13,920.00 | 13,832.61 | 106,934 |
| 2025-07-16 | 13,650.00 | 14,050.00 | 13,530.00 | 13,600.00 | 13,514.62 | 65,725 |
| 2025-07-15 | 13,300.00 | 14,220.00 | 13,140.00 | 13,830.00 | 13,743.17 | 122,019 |
| 2025-07-14 | 13,510.00 | 13,760.00 | 13,200.00 | 13,300.00 | 13,216.50 | 158,804 |
| 2025-07-11 | 15,000.00 | 15,010.00 | 13,660.00 | 13,770.00 | 13,683.55 | 660,956 |
| 2025-07-10 | 13,400.00 | 13,500.00 | 13,000.00 | 13,180.00 | 13,097.26 | 148,764 |
| 2025-07-09 | 13,410.00 | 13,670.00 | 13,250.00 | 13,390.00 | 13,305.94 | 64,114 |
| 2025-07-08 | 13,260.00 | 13,550.00 | 13,110.00 | 13,410.00 | 13,325.81 | 83,233 |
| 2025-07-07 | 13,470.00 | 13,850.00 | 13,140.00 | 13,270.00 | 13,186.69 | 111,649 |
| 2025-07-04 | 14,140.00 | 14,170.00 | 13,010.00 | 13,680.00 | 13,594.12 | 152,036 |
| 2025-07-03 | 14,700.00 | 14,980.00 | 14,380.00 | 14,420.00 | 14,329.47 | 122,085 |
| 2025-07-02 | 14,990.00 | 15,050.00 | 14,500.00 | 14,840.00 | 14,746.83 | 82,925 |
| 2025-07-01 | 15,050.00 | 15,180.00 | 14,510.00 | 14,690.00 | 14,597.78 | 142,077 |
| 2025-06-30 | 14,750.00 | 15,330.00 | 14,560.00 | 14,840.00 | 14,746.83 | 261,145 |
| 2025-06-27 | 14,870.00 | 15,000.00 | 14,350.00 | 14,500.00 | 14,408.97 | 272,814 |
| 2025-06-26 | 15,210.00 | 15,260.00 | 14,570.00 | 14,870.00 | 14,776.65 | 292,980 |
| 2025-06-25 | 15,630.00 | 16,300.00 | 14,500.00 | 14,920.00 | 14,826.33 | 1,108,622 |
| 2025-06-24 | 15,600.00 | 16,440.00 | 15,050.00 | 15,630.00 | 15,531.87 | 1,228,422 |
| 2025-06-23 | 13,280.00 | 15,990.00 | 12,940.00 | 15,500.00 | 15,402.69 | 3,223,062 |
| 2025-06-20 | 13,300.00 | 13,850.00 | 13,070.00 | 13,460.00 | 13,375.50 | 317,521 |
| 2025-06-19 | 12,860.00 | 13,550.00 | 12,520.00 | 13,370.00 | 13,286.06 | 638,475 |
| 2025-06-18 | 12,720.00 | 13,360.00 | 12,520.00 | 12,850.00 | 12,769.33 | 387,055 |
| 2025-06-17 | 13,290.00 | 13,310.00 | 12,550.00 | 12,830.00 | 12,749.45 | 358,815 |
| 2025-06-16 | 12,330.00 | 13,450.00 | 12,050.00 | 13,290.00 | 13,206.57 | 608,466 |
| 2025-06-13 | 12,830.00 | 12,850.00 | 12,090.00 | 12,330.00 | 12,252.59 | 344,339 |
| 2025-06-12 | 12,350.00 | 13,130.00 | 11,660.00 | 12,760.00 | 12,679.89 | 1,075,445 |
| 2025-06-11 | 12,490.00 | 13,500.00 | 12,050.00 | 12,270.00 | 12,192.97 | 1,923,444 |
| 2025-06-10 | 12,690.00 | 12,700.00 | 12,000.00 | 12,050.00 | 11,974.35 | 499,718 |
| 2025-06-09 | 12,190.00 | 12,900.00 | 11,630.00 | 12,750.00 | 12,669.96 | 1,007,446 |
| 2025-06-05 | 10,980.00 | 12,680.00 | 10,910.00 | 12,320.00 | 12,242.65 | 4,351,487 |
| 2025-06-04 | 10,450.00 | 11,020.00 | 10,310.00 | 10,840.00 | 10,771.95 | 720,148 |
| 2025-06-02 | 9,610.00 | 10,960.00 | 9,470.00 | 10,180.00 | 10,116.09 | 1,964,973 |
| 2025-05-30 | 9,300.00 | 11,040.00 | 9,150.00 | 9,610.00 | 9,549.67 | 3,439,279 |
| 2025-05-29 | 9,450.00 | 9,490.00 | 9,130.00 | 9,150.00 | 9,092.56 | 386,563 |
| 2025-05-28 | 9,000.00 | 9,410.00 | 8,790.00 | 9,250.00 | 9,191.93 | 562,758 |
| 2025-05-27 | 9,730.00 | 9,730.00 | 9,190.00 | 9,200.00 | 9,142.24 | 188,699 |
| 2025-05-26 | 9,890.00 | 10,130.00 | 9,700.00 | 9,730.00 | 9,668.91 | 423,802 |
| 2025-05-23 | 12,150.00 | 12,250.00 | 11,560.00 | 11,670.00 | 11,596.74 | 187,234 |
| 2025-05-22 | 12,200.00 | 13,700.00 | 11,880.00 | 12,200.00 | 12,123.41 | 874,674 |
| 2025-05-21 | 11,450.00 | 12,500.00 | 11,450.00 | 11,790.00 | 11,715.98 | 124,643 |
| 2025-05-20 | 11,560.00 | 11,730.00 | 11,250.00 | 11,380.00 | 11,308.56 | 108,311 |
| 2025-05-19 | 11,460.00 | 12,910.00 | 11,460.00 | 11,560.00 | 11,487.43 | 414,590 |
| 2025-05-16 | 13,100.00 | 13,140.00 | 11,110.00 | 11,460.00 | 11,388.05 | 268,053 |
| 2025-05-15 | 14,150.00 | 14,870.00 | 12,820.00 | 12,840.00 | 12,759.39 | 383,136 |
| 2025-05-14 | 12,810.00 | 14,500.00 | 12,810.00 | 14,300.00 | 14,210.22 | 276,404 |
| 2025-05-13 | 13,000.00 | 13,040.00 | 12,810.00 | 12,810.00 | 12,729.58 | 132,741 |
| 2025-05-12 | 13,630.00 | 13,630.00 | 12,780.00 | 12,780.00 | 12,699.77 | 229,962 |
| 2025-05-09 | 17,400.00 | 17,400.00 | 13,870.00 | 14,130.00 | 14,041.29 | 8,393,102 |
| 2025-05-08 | 13,390.00 | 13,390.00 | 13,390.00 | 13,390.00 | 13,305.94 | 91,191 |
| 2025-05-07 | 30,999.97 | 31,599.97 | 29,749.97 | 30,899.97 | 10,235.33 | 572,896 |
| 2025-05-02 | 30,199.97 | 32,249.97 | 30,049.97 | 31,199.97 | 10,334.70 | 542,059 |
| 2025-04-30 | 31,899.97 | 32,649.97 | 31,199.97 | 31,549.97 | 10,450.63 | 792,490 |
| 2025-04-29 | 29,949.97 | 31,999.97 | 29,549.97 | 31,299.97 | 10,367.82 | 1,170,163 |
| 2025-04-28 | 29,699.97 | 29,899.97 | 28,699.97 | 29,249.97 | 9,688.78 | 353,808 |
| 2025-04-25 | 28,499.97 | 30,999.97 | 28,099.97 | 29,699.97 | 9,837.84 | 1,543,769 |
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.