ECOPRO MAT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 31,650.00 | 36,950.00 | 31,150.00 | 36,950.00 | 36,950.00 | 591,666 |
| 2026-10-16 | 32,500.00 | 33,250.00 | 31,600.00 | 32,200.00 | 32,200.00 | 297,098 |
| 2026-10-15 | 34,000.00 | 34,000.00 | 31,500.00 | 32,350.00 | 32,350.00 | 423,147 |
| 2026-10-14 | 34,100.00 | 36,175.00 | 34,000.00 | 35,300.00 | 35,300.00 | 442,534 |
| 2026-10-13 | 33,850.00 | 34,350.00 | 31,050.00 | 34,250.00 | 34,250.00 | 600,256 |
| 2026-10-12 | 38,050.00 | 38,850.00 | 34,500.00 | 34,550.00 | 34,550.00 | 510,662 |
| 2026-10-08 | 38,650.00 | 39,200.00 | 37,600.00 | 37,650.00 | 37,650.00 | 455,384 |
| 2026-10-07 | 39,550.00 | 39,600.00 | 38,050.00 | 38,250.00 | 38,250.00 | 345,809 |
| 2026-10-06 | 38,750.00 | 40,400.00 | 37,950.00 | 39,700.00 | 39,700.00 | 579,692 |
| 2026-10-02 | 36,700.00 | 39,100.00 | 36,350.00 | 38,000.00 | 38,000.00 | 522,347 |
| 2026-10-01 | 34,700.00 | 36,950.00 | 34,350.00 | 36,950.00 | 36,950.00 | 345,603 |
| 2026-09-30 | 34,750.00 | 35,800.00 | 34,500.00 | 34,800.00 | 34,800.00 | 324,853 |
| 2026-09-29 | 35,550.00 | 35,550.00 | 33,600.00 | 34,350.00 | 34,350.00 | 403,420 |
| 2026-09-28 | 34,950.00 | 36,500.00 | 34,400.00 | 35,800.00 | 35,800.00 | 348,604 |
| 2026-09-23 | 35,700.00 | 36,100.00 | 34,650.00 | 34,950.00 | 34,950.00 | 224,691 |
| 2026-09-22 | 34,850.00 | 35,550.00 | 34,750.00 | 35,400.00 | 35,400.00 | 219,533 |
| 2026-09-21 | 35,200.00 | 35,350.00 | 34,100.00 | 34,250.00 | 34,250.00 | 203,957 |
| 2026-09-18 | 35,650.00 | 35,750.00 | 34,700.00 | 34,900.00 | 34,900.00 | 224,592 |
| 2026-09-17 | 35,650.00 | 36,050.00 | 34,750.00 | 34,950.00 | 34,950.00 | 176,424 |
| 2026-09-16 | 35,300.00 | 36,300.00 | 34,900.00 | 35,350.00 | 35,350.00 | 151,520 |
| 2026-09-15 | 34,400.00 | 36,100.00 | 34,250.00 | 36,000.00 | 36,000.00 | 226,354 |
| 2026-09-14 | 35,250.00 | 35,950.00 | 34,450.00 | 34,700.00 | 34,700.00 | 265,744 |
| 2026-09-11 | 36,400.00 | 36,950.00 | 36,000.00 | 36,300.00 | 36,300.00 | 194,236 |
| 2026-09-10 | 37,100.00 | 38,000.00 | 36,000.00 | 37,500.00 | 37,500.00 | 402,971 |
| 2026-09-09 | 35,750.00 | 37,750.00 | 35,750.00 | 37,750.00 | 37,750.00 | 300,463 |
| 2026-09-08 | 37,200.00 | 37,500.00 | 35,900.00 | 35,950.00 | 35,950.00 | 182,910 |
| 2026-09-07 | 36,300.00 | 36,700.00 | 35,900.00 | 36,500.00 | 36,500.00 | 155,303 |
| 2026-09-04 | 35,600.00 | 36,350.00 | 35,300.00 | 35,850.00 | 35,850.00 | 146,282 |
| 2026-09-03 | 35,750.00 | 36,200.00 | 34,400.00 | 35,200.00 | 35,200.00 | 261,669 |
| 2026-09-02 | 36,350.00 | 37,150.00 | 35,000.00 | 35,100.00 | 35,100.00 | 301,354 |
| 2026-09-01 | 38,600.00 | 40,200.00 | 37,200.00 | 37,400.00 | 37,400.00 | 378,520 |
| 2026-08-31 | 38,000.00 | 39,100.00 | 37,100.00 | 38,700.00 | 38,700.00 | 335,707 |
| 2026-08-28 | 38,000.00 | 38,950.00 | 37,600.00 | 38,450.00 | 38,450.00 | 221,975 |
| 2026-08-27 | 37,600.00 | 38,950.00 | 37,250.00 | 38,650.00 | 38,650.00 | 381,798 |
| 2026-08-26 | 36,100.00 | 37,200.00 | 35,350.00 | 37,200.00 | 37,200.00 | 226,846 |
| 2026-08-25 | 36,750.00 | 37,000.00 | 34,550.00 | 36,050.00 | 36,050.00 | 309,680 |
| 2026-08-24 | 34,800.00 | 37,400.00 | 34,800.00 | 37,350.00 | 37,350.00 | 377,111 |
| 2026-08-21 | 36,050.00 | 36,100.00 | 34,150.00 | 34,250.00 | 34,250.00 | 291,560 |
| 2026-08-20 | 37,250.00 | 38,650.00 | 36,750.00 | 37,000.00 | 37,000.00 | 280,582 |
| 2026-08-19 | 35,850.00 | 37,650.00 | 35,350.00 | 36,900.00 | 36,900.00 | 219,348 |
| 2026-08-18 | 39,700.00 | 39,700.00 | 36,850.00 | 37,250.00 | 37,250.00 | 333,181 |
| 2026-08-14 | 39,400.00 | 40,650.00 | 38,500.00 | 39,900.00 | 39,900.00 | 274,415 |
| 2026-08-13 | 38,700.00 | 40,000.00 | 38,250.00 | 39,350.00 | 39,350.00 | 368,954 |
| 2026-08-12 | 37,650.00 | 39,550.00 | 37,000.00 | 38,600.00 | 38,600.00 | 274,397 |
| 2026-08-11 | 38,800.00 | 39,250.00 | 37,550.00 | 37,550.00 | 37,550.00 | 327,105 |
| 2026-08-10 | 36,000.00 | 39,325.00 | 35,450.00 | 39,150.00 | 39,150.00 | 440,346 |
| 2026-08-07 | 36,100.00 | 37,800.00 | 34,200.00 | 35,950.00 | 35,950.00 | 530,938 |
| 2026-08-06 | 33,750.00 | 35,600.00 | 33,100.00 | 35,450.00 | 35,450.00 | 385,221 |
| 2026-08-05 | 33,600.00 | 34,650.00 | 33,200.00 | 33,900.00 | 33,900.00 | 393,305 |
| 2026-08-04 | 32,350.00 | 34,400.00 | 30,050.00 | 32,750.00 | 32,750.00 | 695,531 |
| 2026-08-03 | 31,600.00 | 33,750.00 | 30,200.00 | 32,600.00 | 32,600.00 | 290,759 |
| 2026-07-31 | 31,000.00 | 32,450.00 | 30,200.00 | 32,200.00 | 32,200.00 | 364,088 |
| 2026-07-30 | 27,600.00 | 31,050.00 | 27,600.00 | 29,450.00 | 29,450.00 | 537,253 |
| 2026-07-29 | 31,750.00 | 32,300.00 | 27,100.00 | 28,600.00 | 28,600.00 | 634,716 |
| 2026-07-28 | 33,700.00 | 33,950.00 | 31,050.00 | 31,550.00 | 31,550.00 | 331,711 |
| 2026-07-27 | 35,250.00 | 35,700.00 | 34,250.00 | 34,900.00 | 34,900.00 | 197,553 |
| 2026-07-24 | 35,650.00 | 36,100.00 | 34,150.00 | 34,400.00 | 34,400.00 | 234,615 |
| 2026-07-23 | 34,200.00 | 37,100.00 | 34,150.00 | 37,050.00 | 37,050.00 | 308,190 |
| 2026-07-22 | 34,400.00 | 35,400.00 | 34,150.00 | 34,350.00 | 34,350.00 | 283,169 |
| 2026-07-21 | 32,600.00 | 33,650.00 | 32,000.00 | 33,400.00 | 33,400.00 | 305,027 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.