ECOPRO MAT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 83,200.00 | 87,600.00 | 82,000.00 | 85,800.00 | 85,800.00 | 561,232 |
| 2024-07-24 | 88,400.00 | 91,300.00 | 86,100.00 | 86,100.00 | 86,100.00 | 474,207 |
| 2024-07-23 | 91,500.00 | 92,200.00 | 88,500.00 | 89,300.00 | 89,300.00 | 381,302 |
| 2024-07-22 | 96,000.00 | 96,600.00 | 90,000.00 | 90,000.00 | 90,000.00 | 606,937 |
| 2024-07-19 | 94,700.00 | 96,900.00 | 93,600.00 | 96,900.00 | 96,900.00 | 523,495 |
| 2024-07-18 | 90,000.00 | 96,000.00 | 90,000.00 | 93,400.00 | 93,400.00 | 733,266 |
| 2024-07-17 | 93,600.00 | 95,800.00 | 91,600.00 | 92,500.00 | 92,500.00 | 510,122 |
| 2024-07-16 | 100,300.00 | 100,900.00 | 93,700.00 | 93,800.00 | 93,800.00 | 859,917 |
| 2024-07-15 | 102,400.00 | 102,900.00 | 98,200.00 | 101,600.00 | 101,600.00 | 723,747 |
| 2024-07-12 | 104,100.00 | 106,000.00 | 101,300.00 | 102,000.00 | 102,000.00 | 880,959 |
| 2024-07-11 | 100,300.00 | 109,000.00 | 99,500.00 | 106,900.00 | 106,900.00 | 2,174,768 |
| 2024-07-10 | 103,100.00 | 104,800.00 | 99,500.00 | 99,600.00 | 99,600.00 | 562,642 |
| 2024-07-09 | 102,300.00 | 103,000.00 | 99,800.00 | 102,300.00 | 102,300.00 | 591,689 |
| 2024-07-08 | 97,500.00 | 104,400.00 | 96,700.00 | 100,900.00 | 100,900.00 | 1,302,561 |
| 2024-07-05 | 100,300.00 | 100,500.00 | 96,800.00 | 97,900.00 | 97,900.00 | 756,019 |
| 2024-07-04 | 104,000.00 | 105,800.00 | 98,500.00 | 100,000.00 | 100,000.00 | 1,281,991 |
| 2024-07-03 | 96,900.00 | 108,900.00 | 96,300.00 | 99,400.00 | 99,400.00 | 4,298,517 |
| 2024-07-02 | 98,800.00 | 99,700.00 | 92,700.00 | 92,700.00 | 92,700.00 | 924,203 |
| 2024-07-01 | 91,800.00 | 98,300.00 | 90,400.00 | 97,200.00 | 97,200.00 | 1,098,973 |
| 2024-06-28 | 91,000.00 | 96,000.00 | 89,700.00 | 90,900.00 | 90,900.00 | 1,193,909 |
| 2024-06-27 | 93,000.00 | 96,700.00 | 90,200.00 | 91,100.00 | 91,100.00 | 1,015,882 |
| 2024-06-26 | 92,300.00 | 93,400.00 | 89,100.00 | 91,300.00 | 91,300.00 | 665,034 |
| 2024-06-25 | 95,500.00 | 96,500.00 | 91,000.00 | 91,100.00 | 91,100.00 | 758,916 |
| 2024-06-24 | 97,300.00 | 99,700.00 | 93,700.00 | 95,200.00 | 95,200.00 | 779,931 |
| 2024-06-21 | 101,300.00 | 103,000.00 | 96,500.00 | 98,100.00 | 98,100.00 | 1,445,417 |
| 2024-06-20 | 107,100.00 | 109,000.00 | 102,100.00 | 102,800.00 | 102,800.00 | 889,794 |
| 2024-06-19 | 102,000.00 | 110,500.00 | 101,100.00 | 108,300.00 | 108,300.00 | 2,088,415 |
| 2024-06-18 | 109,100.00 | 112,100.00 | 101,000.00 | 102,700.00 | 102,700.00 | 1,492,555 |
| 2024-06-17 | 108,500.00 | 113,300.00 | 106,000.00 | 109,500.00 | 109,500.00 | 1,572,459 |
| 2024-06-14 | 122,400.00 | 123,600.00 | 111,200.00 | 112,200.00 | 112,200.00 | 5,398,511 |
| 2024-06-13 | 138,000.00 | 138,000.00 | 128,500.00 | 133,500.00 | 133,500.00 | 1,914,066 |
| 2024-06-12 | 127,800.00 | 134,700.00 | 127,300.00 | 133,000.00 | 133,000.00 | 1,728,807 |
| 2024-06-11 | 130,100.00 | 136,700.00 | 128,000.00 | 131,800.00 | 131,800.00 | 3,247,873 |
| 2024-06-10 | 127,300.00 | 137,800.00 | 120,700.00 | 127,000.00 | 127,000.00 | 8,372,496 |
| 2024-06-07 | 101,900.00 | 124,100.00 | 98,600.00 | 124,100.00 | 124,100.00 | 6,118,881 |
| 2024-06-05 | 85,000.00 | 99,400.00 | 84,000.00 | 95,500.00 | 95,500.00 | 3,902,376 |
| 2024-06-04 | 78,600.00 | 84,800.00 | 78,600.00 | 83,800.00 | 83,800.00 | 795,912 |
| 2024-06-03 | 79,400.00 | 81,300.00 | 78,000.00 | 79,200.00 | 79,200.00 | 354,069 |
| 2024-05-31 | 78,300.00 | 80,200.00 | 75,500.00 | 79,400.00 | 79,400.00 | 619,694 |
| 2024-05-30 | 78,700.00 | 81,300.00 | 76,900.00 | 78,000.00 | 78,000.00 | 384,028 |
| 2024-05-29 | 81,700.00 | 82,100.00 | 79,100.00 | 79,500.00 | 79,500.00 | 341,990 |
| 2024-05-28 | 84,800.00 | 85,000.00 | 82,500.00 | 82,700.00 | 82,700.00 | 275,367 |
| 2024-05-27 | 83,900.00 | 85,000.00 | 80,500.00 | 84,800.00 | 84,800.00 | 617,311 |
| 2024-05-24 | 83,500.00 | 85,400.00 | 82,400.00 | 83,300.00 | 83,300.00 | 423,334 |
| 2024-05-23 | 85,200.00 | 86,800.00 | 84,000.00 | 84,900.00 | 84,900.00 | 478,320 |
| 2024-05-22 | 91,900.00 | 92,200.00 | 85,200.00 | 85,500.00 | 85,500.00 | 983,260 |
| 2024-05-21 | 97,000.00 | 97,000.00 | 90,100.00 | 90,100.00 | 90,100.00 | 3,377,399 |
| 2024-05-20 | 99,600.00 | 106,600.00 | 99,200.00 | 103,000.00 | 103,000.00 | 479,934 |
| 2024-05-17 | 96,400.00 | 106,000.00 | 95,000.00 | 98,300.00 | 98,300.00 | 773,134 |
| 2024-05-16 | 98,300.00 | 100,500.00 | 95,600.00 | 96,900.00 | 96,900.00 | 333,233 |
| 2024-05-14 | 96,900.00 | 98,600.00 | 95,400.00 | 97,200.00 | 97,200.00 | 262,673 |
| 2024-05-13 | 99,900.00 | 100,500.00 | 96,900.00 | 97,100.00 | 97,100.00 | 280,264 |
| 2024-05-10 | 103,200.00 | 105,000.00 | 101,000.00 | 101,000.00 | 101,000.00 | 183,896 |
| 2024-05-09 | 106,000.00 | 106,300.00 | 103,000.00 | 103,200.00 | 103,200.00 | 161,331 |
| 2024-05-08 | 107,600.00 | 108,100.00 | 103,900.00 | 106,700.00 | 106,700.00 | 252,283 |
| 2024-05-07 | 110,700.00 | 111,200.00 | 107,200.00 | 108,300.00 | 108,300.00 | 218,627 |
| 2024-05-03 | 114,000.00 | 115,600.00 | 109,300.00 | 109,800.00 | 109,800.00 | 269,646 |
| 2024-05-02 | 117,200.00 | 117,200.00 | 112,600.00 | 114,800.00 | 114,800.00 | 187,156 |
| 2024-04-30 | 125,600.00 | 126,200.00 | 117,100.00 | 117,400.00 | 117,400.00 | 357,081 |
| 2024-04-29 | 116,700.00 | 122,400.00 | 115,700.00 | 121,800.00 | 121,800.00 | 304,869 |
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.