Ecoeye Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 19,889.98 | 19,999.98 | 19,069.98 | 19,189.98 | 6,356.50 | 154,596 |
| 2025-01-22 | 20,149.98 | 20,249.98 | 19,239.98 | 19,889.98 | 6,588.37 | 216,927 |
| 2025-01-21 | 22,599.98 | 23,499.98 | 19,849.98 | 20,099.98 | 6,657.93 | 715,189 |
| 2025-01-20 | 22,499.98 | 23,799.98 | 22,399.98 | 22,849.98 | 7,568.84 | 328,764 |
| 2025-01-17 | 22,249.98 | 23,149.98 | 21,899.98 | 21,949.98 | 7,270.72 | 130,806 |
| 2025-01-16 | 22,299.98 | 22,749.98 | 21,899.98 | 22,449.98 | 7,436.35 | 129,909 |
| 2025-01-15 | 22,699.98 | 23,349.98 | 21,699.98 | 21,799.98 | 7,221.04 | 178,278 |
| 2025-01-14 | 22,499.98 | 23,599.98 | 22,499.98 | 22,699.98 | 7,519.16 | 176,238 |
| 2025-01-13 | 22,549.98 | 24,349.97 | 22,349.98 | 22,449.98 | 7,436.35 | 665,047 |
| 2025-01-10 | 22,949.98 | 22,949.98 | 22,249.98 | 22,599.98 | 7,486.03 | 117,900 |
| 2025-01-09 | 22,399.98 | 23,099.98 | 21,599.98 | 22,949.98 | 7,601.97 | 234,126 |
| 2025-01-08 | 24,299.97 | 24,299.97 | 22,299.98 | 22,699.98 | 7,519.16 | 345,753 |
| 2025-01-07 | 23,999.98 | 24,949.97 | 22,599.98 | 23,749.98 | 7,866.96 | 482,845 |
| 2025-01-06 | 25,349.97 | 25,349.97 | 23,699.98 | 23,699.98 | 7,850.40 | 701,209 |
| 2025-01-03 | 24,399.97 | 25,049.97 | 23,649.98 | 24,799.97 | 8,214.76 | 691,903 |
| 2025-01-02 | 24,499.97 | 24,849.97 | 23,399.98 | 24,449.97 | 8,098.83 | 1,245,094 |
| 2024-12-30 | 18,799.98 | 24,399.97 | 18,799.98 | 24,399.97 | 8,082.26 | 1,817,858 |
| 2024-12-27 | 20,399.98 | 20,499.98 | 18,679.98 | 18,799.98 | 6,227.32 | 274,845 |
| 2024-12-26 | 20,949.98 | 21,749.98 | 20,249.98 | 20,399.98 | 6,591.68 | 209,583 |
| 2024-12-24 | 21,349.98 | 23,249.98 | 20,949.98 | 20,999.98 | 6,785.56 | 853,486 |
| 2024-12-23 | 20,799.98 | 23,549.98 | 20,499.98 | 21,349.98 | 6,898.65 | 1,476,788 |
| 2024-12-20 | 17,329.98 | 21,549.98 | 17,249.98 | 20,049.98 | 6,478.59 | 2,982,072 |
| 2024-12-19 | 17,019.98 | 17,959.98 | 17,019.98 | 17,239.98 | 5,570.62 | 61,008 |
| 2024-12-18 | 18,629.98 | 20,449.98 | 17,739.98 | 17,739.98 | 5,732.18 | 473,058 |
| 2024-12-17 | 17,189.98 | 18,119.98 | 16,999.98 | 17,999.98 | 5,816.19 | 131,133 |
| 2024-12-16 | 16,109.98 | 17,499.98 | 16,109.98 | 17,339.98 | 5,602.93 | 110,874 |
| 2024-12-13 | 16,069.98 | 16,949.98 | 16,069.98 | 16,399.98 | 5,299.20 | 81,687 |
| 2024-12-12 | 16,139.98 | 16,259.98 | 15,749.98 | 16,199.98 | 5,234.57 | 37,017 |
| 2024-12-11 | 15,599.98 | 16,099.98 | 15,339.98 | 15,979.98 | 5,163.48 | 38,238 |
| 2024-12-10 | 14,389.99 | 15,439.98 | 14,389.99 | 15,319.98 | 4,950.22 | 55,833 |
| 2024-12-09 | 14,999.98 | 14,999.98 | 14,129.99 | 14,369.99 | 4,643.26 | 93,429 |
| 2024-12-06 | 15,149.98 | 15,579.98 | 14,499.98 | 15,349.98 | 4,959.92 | 91,743 |
| 2024-12-05 | 15,709.98 | 16,189.98 | 15,209.98 | 15,249.98 | 4,927.61 | 59,886 |
| 2024-12-04 | 15,619.98 | 15,809.98 | 15,339.98 | 15,709.98 | 5,076.24 | 60,990 |
| 2024-12-03 | 15,559.98 | 16,029.98 | 15,559.98 | 15,839.98 | 5,118.25 | 29,193 |
| 2024-12-02 | 15,829.98 | 16,099.98 | 15,499.98 | 15,559.98 | 5,027.77 | 40,086 |
| 2024-11-29 | 16,399.98 | 16,529.98 | 15,709.98 | 15,829.98 | 5,115.02 | 39,570 |
| 2024-11-28 | 16,089.98 | 16,249.98 | 15,949.98 | 16,039.98 | 5,182.87 | 25,437 |
| 2024-11-27 | 16,219.98 | 16,369.98 | 15,849.98 | 16,099.98 | 5,202.26 | 31,917 |
| 2024-11-26 | 16,009.98 | 16,399.98 | 15,919.98 | 16,219.98 | 5,241.03 | 44,706 |
| 2024-11-25 | 15,509.98 | 16,059.98 | 15,499.98 | 16,039.98 | 5,182.87 | 49,404 |
| 2024-11-22 | 15,319.98 | 15,639.98 | 15,269.98 | 15,489.98 | 5,005.15 | 52,719 |
| 2024-11-21 | 15,539.98 | 15,759.98 | 15,129.98 | 15,279.98 | 4,937.30 | 49,392 |
| 2024-11-20 | 15,929.98 | 16,199.98 | 15,519.98 | 15,519.98 | 5,014.85 | 46,476 |
| 2024-11-19 | 15,809.98 | 16,169.98 | 15,599.98 | 15,929.98 | 5,147.33 | 63,021 |
| 2024-11-18 | 16,129.98 | 16,459.98 | 15,809.98 | 16,179.98 | 5,228.11 | 52,176 |
| 2024-11-15 | 15,489.98 | 16,469.98 | 15,099.98 | 16,129.98 | 5,211.95 | 79,257 |
| 2024-11-14 | 16,499.98 | 16,499.98 | 15,909.98 | 16,179.98 | 5,228.11 | 64,791 |
| 2024-11-13 | 16,819.98 | 17,089.98 | 15,959.98 | 16,159.98 | 5,221.65 | 89,040 |
| 2024-11-12 | 17,649.98 | 17,819.98 | 16,559.98 | 16,819.98 | 5,434.91 | 148,758 |
| 2024-11-11 | 18,809.98 | 18,809.98 | 17,679.98 | 17,819.98 | 5,758.03 | 97,881 |
| 2024-11-08 | 17,989.98 | 19,689.98 | 17,819.98 | 18,709.98 | 6,045.61 | 98,319 |
| 2024-11-07 | 18,869.98 | 18,869.98 | 17,449.98 | 17,819.98 | 5,758.03 | 155,865 |
| 2024-11-06 | 19,699.98 | 19,879.98 | 18,749.98 | 18,919.98 | 6,113.46 | 87,492 |
| 2024-11-05 | 19,399.98 | 19,949.98 | 19,399.98 | 19,799.98 | 6,397.81 | 53,349 |
| 2024-11-04 | 19,199.98 | 19,839.98 | 18,819.98 | 19,599.98 | 6,333.18 | 51,450 |
| 2024-11-01 | 19,199.98 | 19,379.98 | 18,699.98 | 18,779.98 | 6,068.22 | 37,806 |
| 2024-10-31 | 19,179.98 | 19,439.98 | 18,669.98 | 19,199.98 | 6,203.94 | 37,176 |
| 2024-10-30 | 19,399.98 | 19,669.98 | 18,999.98 | 18,999.98 | 6,139.31 | 28,533 |
| 2024-10-29 | 19,319.98 | 19,559.98 | 19,239.98 | 19,339.98 | 6,249.17 | 16,440 |
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.