ECOPRO MAT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 116,300.00 | 118,700.00 | 113,000.00 | 117,700.00 | 117,700.00 | 270,218 |
| 2024-04-25 | 123,100.00 | 124,800.00 | 114,600.00 | 114,600.00 | 114,600.00 | 541,278 |
| 2024-04-24 | 119,400.00 | 123,600.00 | 115,600.00 | 122,200.00 | 122,200.00 | 633,099 |
| 2024-04-23 | 117,300.00 | 118,700.00 | 112,000.00 | 112,600.00 | 112,600.00 | 281,157 |
| 2024-04-22 | 110,400.00 | 118,900.00 | 109,600.00 | 118,200.00 | 118,200.00 | 410,323 |
| 2024-04-19 | 109,900.00 | 111,600.00 | 105,600.00 | 108,300.00 | 108,300.00 | 204,262 |
| 2024-04-18 | 105,000.00 | 112,100.00 | 104,600.00 | 111,000.00 | 111,000.00 | 310,610 |
| 2024-04-17 | 108,300.00 | 110,200.00 | 103,800.00 | 104,200.00 | 104,200.00 | 244,939 |
| 2024-04-16 | 110,900.00 | 111,900.00 | 107,900.00 | 108,200.00 | 108,200.00 | 244,155 |
| 2024-04-15 | 111,000.00 | 115,500.00 | 110,500.00 | 113,400.00 | 113,400.00 | 224,633 |
| 2024-04-12 | 120,800.00 | 122,600.00 | 114,700.00 | 114,700.00 | 114,700.00 | 295,598 |
| 2024-04-11 | 120,000.00 | 124,300.00 | 118,000.00 | 119,500.00 | 119,500.00 | 295,540 |
| 2024-04-09 | 120,400.00 | 134,100.00 | 120,300.00 | 122,800.00 | 122,800.00 | 1,225,384 |
| 2024-04-08 | 115,900.00 | 118,700.00 | 112,100.00 | 117,600.00 | 117,600.00 | 332,626 |
| 2024-04-05 | 120,600.00 | 125,500.00 | 115,900.00 | 117,500.00 | 117,500.00 | 497,509 |
| 2024-04-04 | 119,700.00 | 127,900.00 | 118,700.00 | 119,100.00 | 119,100.00 | 605,433 |
| 2024-04-03 | 120,500.00 | 122,700.00 | 117,600.00 | 118,700.00 | 118,700.00 | 421,835 |
| 2024-04-02 | 129,900.00 | 131,400.00 | 123,000.00 | 123,500.00 | 123,500.00 | 475,875 |
| 2024-04-01 | 130,000.00 | 134,300.00 | 127,900.00 | 131,500.00 | 131,500.00 | 368,245 |
| 2024-03-29 | 132,600.00 | 134,600.00 | 129,200.00 | 130,800.00 | 130,800.00 | 321,832 |
| 2024-03-28 | 139,200.00 | 139,900.00 | 133,100.00 | 133,600.00 | 133,600.00 | 401,306 |
| 2024-03-27 | 142,800.00 | 145,700.00 | 135,100.00 | 139,200.00 | 139,200.00 | 579,700 |
| 2024-03-26 | 145,200.00 | 149,800.00 | 140,500.00 | 141,200.00 | 141,200.00 | 402,771 |
| 2024-03-25 | 149,100.00 | 149,200.00 | 144,300.00 | 145,300.00 | 145,300.00 | 379,380 |
| 2024-03-22 | 150,500.00 | 151,400.00 | 149,300.00 | 149,800.00 | 149,800.00 | 214,191 |
| 2024-03-21 | 151,300.00 | 151,800.00 | 149,100.00 | 150,700.00 | 150,700.00 | 264,808 |
| 2024-03-20 | 152,000.00 | 153,000.00 | 149,600.00 | 149,700.00 | 149,700.00 | 190,752 |
| 2024-03-19 | 154,600.00 | 156,200.00 | 150,300.00 | 152,100.00 | 152,100.00 | 392,466 |
| 2024-03-18 | 150,900.00 | 153,000.00 | 149,000.00 | 151,800.00 | 151,800.00 | 276,483 |
| 2024-03-15 | 151,900.00 | 153,100.00 | 149,300.00 | 150,200.00 | 150,200.00 | 262,451 |
| 2024-03-14 | 154,600.00 | 154,800.00 | 152,000.00 | 154,200.00 | 154,200.00 | 367,849 |
| 2024-03-13 | 160,800.00 | 161,000.00 | 156,900.00 | 157,700.00 | 157,700.00 | 299,147 |
| 2024-03-12 | 159,500.00 | 163,800.00 | 158,100.00 | 160,700.00 | 160,700.00 | 562,691 |
| 2024-03-11 | 156,300.00 | 162,000.00 | 152,000.00 | 156,800.00 | 156,800.00 | 449,997 |
| 2024-03-08 | 163,400.00 | 164,800.00 | 153,500.00 | 156,300.00 | 156,300.00 | 709,226 |
| 2024-03-07 | 162,300.00 | 164,100.00 | 159,200.00 | 163,000.00 | 163,000.00 | 555,060 |
| 2024-03-06 | 167,400.00 | 172,700.00 | 162,100.00 | 162,300.00 | 162,300.00 | 748,725 |
| 2024-03-05 | 173,400.00 | 178,900.00 | 167,400.00 | 167,500.00 | 167,500.00 | 1,035,716 |
| 2024-03-04 | 190,000.00 | 191,500.00 | 180,200.00 | 180,700.00 | 180,700.00 | 1,143,650 |
| 2024-02-29 | 194,600.00 | 196,200.00 | 186,400.00 | 193,100.00 | 193,100.00 | 2,205,534 |
| 2024-02-28 | 194,400.00 | 196,800.00 | 186,000.00 | 189,400.00 | 189,400.00 | 784,473 |
| 2024-02-27 | 189,200.00 | 197,200.00 | 183,900.00 | 191,000.00 | 191,000.00 | 1,232,077 |
| 2024-02-26 | 204,000.00 | 209,500.00 | 190,400.00 | 190,600.00 | 190,600.00 | 1,004,062 |
| 2024-02-23 | 196,000.00 | 202,500.00 | 190,300.00 | 202,000.00 | 202,000.00 | 922,796 |
| 2024-02-22 | 192,600.00 | 202,500.00 | 190,700.00 | 194,900.00 | 194,900.00 | 1,316,223 |
| 2024-02-21 | 187,100.00 | 194,500.00 | 183,100.00 | 188,100.00 | 188,100.00 | 798,663 |
| 2024-02-20 | 183,200.00 | 192,500.00 | 176,800.00 | 190,400.00 | 190,400.00 | 1,293,694 |
| 2024-02-19 | 190,300.00 | 199,900.00 | 187,000.00 | 187,600.00 | 187,600.00 | 869,252 |
| 2024-02-16 | 205,000.00 | 205,500.00 | 198,000.00 | 198,600.00 | 198,600.00 | 705,346 |
| 2024-02-15 | 199,700.00 | 206,000.00 | 194,500.00 | 200,500.00 | 200,500.00 | 1,180,513 |
| 2024-02-14 | 202,500.00 | 211,500.00 | 193,100.00 | 200,000.00 | 200,000.00 | 1,945,642 |
| 2024-02-13 | 180,000.00 | 209,500.00 | 179,300.00 | 209,500.00 | 209,500.00 | 3,457,333 |
| 2024-02-08 | 169,400.00 | 175,300.00 | 163,000.00 | 171,900.00 | 171,900.00 | 1,336,069 |
| 2024-02-07 | 163,000.00 | 177,700.00 | 163,000.00 | 165,500.00 | 165,500.00 | 1,791,531 |
| 2024-02-06 | 160,400.00 | 166,600.00 | 150,700.00 | 159,200.00 | 159,200.00 | 1,410,165 |
| 2024-02-05 | 170,300.00 | 174,000.00 | 164,000.00 | 165,200.00 | 165,200.00 | 1,013,801 |
| 2024-02-02 | 176,900.00 | 181,500.00 | 169,300.00 | 176,000.00 | 176,000.00 | 1,597,108 |
| 2024-02-01 | 147,000.00 | 174,000.00 | 144,600.00 | 173,600.00 | 173,600.00 | 2,487,279 |
| 2024-01-31 | 145,400.00 | 153,700.00 | 144,500.00 | 149,400.00 | 149,400.00 | 1,014,112 |
| 2024-01-30 | 148,900.00 | 160,800.00 | 143,600.00 | 145,100.00 | 145,100.00 | 2,192,952 |
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.