Ecoeye Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 29,599.97 | 30,249.97 | 28,499.97 | 28,499.97 | 9,440.35 | 915,049 |
| 2025-04-23 | 27,899.97 | 36,649.96 | 26,099.97 | 29,899.97 | 9,904.09 | 9,790,762 |
| 2025-04-22 | 25,599.97 | 31,099.97 | 25,349.97 | 28,899.97 | 9,572.85 | 8,467,371 |
| 2025-04-21 | 23,799.98 | 24,999.97 | 23,799.98 | 24,599.97 | 8,148.51 | 292,512 |
| 2025-04-18 | 23,149.98 | 24,349.97 | 22,999.98 | 23,999.98 | 7,949.77 | 236,715 |
| 2025-04-17 | 23,249.98 | 23,249.98 | 22,549.98 | 22,999.98 | 7,618.53 | 83,829 |
| 2025-04-16 | 24,149.97 | 24,399.97 | 22,849.98 | 22,899.98 | 7,585.40 | 214,113 |
| 2025-04-15 | 23,999.98 | 24,499.97 | 23,499.98 | 24,349.97 | 8,065.70 | 279,954 |
| 2025-04-14 | 23,999.98 | 24,499.97 | 23,749.98 | 24,049.97 | 7,966.33 | 264,060 |
| 2025-04-11 | 25,099.97 | 25,349.97 | 24,049.97 | 24,199.97 | 8,016.02 | 1,143,496 |
| 2025-04-10 | 20,699.98 | 25,199.97 | 20,699.98 | 24,349.97 | 8,065.70 | 2,956,092 |
| 2025-04-09 | 20,899.98 | 21,399.98 | 20,049.98 | 20,799.98 | 6,889.80 | 124,239 |
| 2025-04-08 | 18,759.98 | 21,249.98 | 18,759.98 | 20,899.98 | 6,922.92 | 207,048 |
| 2025-04-07 | 19,749.98 | 19,749.98 | 18,499.98 | 18,899.98 | 6,260.44 | 64,425 |
| 2025-04-04 | 18,609.98 | 19,999.98 | 18,609.98 | 19,749.98 | 6,542.00 | 36,912 |
| 2025-04-03 | 18,099.98 | 19,089.98 | 18,099.98 | 18,999.98 | 6,293.57 | 40,059 |
| 2025-04-02 | 19,329.98 | 19,629.98 | 19,179.98 | 19,199.98 | 6,359.81 | 21,756 |
| 2025-04-01 | 19,009.98 | 19,799.98 | 18,999.98 | 19,649.98 | 6,508.87 | 28,164 |
| 2025-03-31 | 19,719.98 | 19,889.98 | 19,199.98 | 19,219.98 | 6,366.44 | 41,070 |
| 2025-03-28 | 20,099.98 | 20,349.98 | 19,649.98 | 19,769.98 | 6,548.62 | 47,658 |
| 2025-03-27 | 20,299.98 | 20,649.98 | 18,849.98 | 20,099.98 | 6,657.93 | 53,727 |
| 2025-03-26 | 19,799.98 | 20,499.98 | 19,799.98 | 20,349.98 | 6,740.74 | 28,350 |
| 2025-03-25 | 20,399.98 | 20,749.98 | 19,449.98 | 19,899.98 | 6,591.68 | 54,663 |
| 2025-03-24 | 20,249.98 | 20,949.98 | 20,249.98 | 20,399.98 | 6,757.30 | 44,121 |
| 2025-03-21 | 20,299.98 | 20,599.98 | 20,149.98 | 20,349.98 | 6,740.74 | 34,062 |
| 2025-03-20 | 20,999.98 | 20,999.98 | 20,299.98 | 20,549.98 | 6,806.99 | 42,258 |
| 2025-03-19 | 20,749.98 | 20,949.98 | 20,449.98 | 20,749.98 | 6,873.24 | 54,264 |
| 2025-03-18 | 20,599.98 | 21,349.98 | 19,999.98 | 20,749.98 | 6,873.24 | 100,998 |
| 2025-03-17 | 20,999.98 | 20,999.98 | 20,149.98 | 20,599.98 | 6,823.55 | 40,035 |
| 2025-03-14 | 20,099.98 | 20,849.98 | 19,939.98 | 20,549.98 | 6,806.99 | 58,887 |
| 2025-03-13 | 19,779.98 | 20,299.98 | 19,689.98 | 19,949.98 | 6,608.24 | 34,092 |
| 2025-03-12 | 19,729.98 | 19,989.98 | 19,499.98 | 19,879.98 | 6,585.06 | 23,295 |
| 2025-03-11 | 19,499.98 | 19,899.98 | 19,109.98 | 19,729.98 | 6,535.37 | 53,808 |
| 2025-03-10 | 19,899.98 | 20,099.98 | 19,599.98 | 19,849.98 | 6,575.12 | 26,325 |
| 2025-03-07 | 20,549.98 | 20,599.98 | 19,859.98 | 20,049.98 | 6,641.37 | 61,119 |
| 2025-03-06 | 19,899.98 | 21,199.98 | 19,759.98 | 20,549.98 | 6,806.99 | 186,255 |
| 2025-03-05 | 19,659.98 | 20,299.98 | 19,459.98 | 19,909.98 | 6,594.99 | 45,270 |
| 2025-03-04 | 19,669.98 | 19,729.98 | 19,199.98 | 19,649.98 | 6,508.87 | 57,027 |
| 2025-02-28 | 20,499.98 | 20,499.98 | 19,539.98 | 19,969.98 | 6,614.87 | 55,455 |
| 2025-02-27 | 20,849.98 | 21,049.98 | 20,049.98 | 20,199.98 | 6,691.05 | 45,837 |
| 2025-02-26 | 20,349.98 | 20,749.98 | 20,299.98 | 20,399.98 | 6,757.30 | 38,766 |
| 2025-02-25 | 20,999.98 | 21,399.98 | 20,349.98 | 20,549.98 | 6,806.99 | 78,450 |
| 2025-02-24 | 20,599.98 | 21,399.98 | 20,199.98 | 20,999.98 | 6,956.05 | 54,891 |
| 2025-02-21 | 21,199.98 | 21,399.98 | 20,149.98 | 20,599.98 | 6,823.55 | 64,428 |
| 2025-02-20 | 20,999.98 | 21,599.98 | 20,699.98 | 21,199.98 | 7,022.29 | 127,779 |
| 2025-02-19 | 20,999.98 | 21,099.98 | 20,399.98 | 20,749.98 | 6,873.24 | 76,023 |
| 2025-02-18 | 21,299.98 | 21,299.98 | 20,699.98 | 20,899.98 | 6,922.92 | 64,353 |
| 2025-02-17 | 19,349.98 | 21,349.98 | 19,259.98 | 21,099.98 | 6,989.17 | 276,852 |
| 2025-02-14 | 19,519.98 | 19,859.98 | 19,099.98 | 19,239.98 | 6,373.06 | 67,668 |
| 2025-02-13 | 19,719.98 | 19,959.98 | 19,509.98 | 19,519.98 | 6,465.81 | 46,056 |
| 2025-02-12 | 20,199.98 | 20,199.98 | 19,659.98 | 19,719.98 | 6,532.06 | 46,800 |
| 2025-02-11 | 20,449.98 | 20,449.98 | 19,999.98 | 19,999.98 | 6,624.81 | 35,049 |
| 2025-02-10 | 20,699.98 | 20,899.98 | 20,099.98 | 20,149.98 | 6,674.49 | 84,834 |
| 2025-02-07 | 20,599.98 | 21,649.98 | 20,249.98 | 20,699.98 | 6,856.67 | 257,319 |
| 2025-02-06 | 20,799.98 | 20,799.98 | 19,869.98 | 20,149.98 | 6,674.49 | 78,294 |
| 2025-02-05 | 19,489.98 | 20,449.98 | 19,339.98 | 20,299.98 | 6,724.18 | 141,000 |
| 2025-02-04 | 19,499.98 | 19,669.98 | 19,329.98 | 19,489.98 | 6,455.87 | 60,519 |
| 2025-02-03 | 19,129.98 | 19,969.98 | 18,999.98 | 19,489.98 | 6,455.87 | 167,040 |
| 2025-01-31 | 19,239.98 | 19,239.98 | 18,819.98 | 19,099.98 | 6,326.69 | 52,284 |
| 2025-01-24 | 19,349.98 | 19,829.98 | 19,099.98 | 19,239.98 | 6,373.06 | 120,717 |
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.