ECOPRO MAT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 162,000.00 | 164,500.00 | 142,500.00 | 144,300.00 | 144,300.00 | 1,633,449 |
| 2024-01-26 | 152,800.00 | 165,700.00 | 145,100.00 | 159,700.00 | 159,700.00 | 2,352,915 |
| 2024-01-25 | 167,100.00 | 168,900.00 | 155,200.00 | 157,100.00 | 157,100.00 | 2,072,291 |
| 2024-01-24 | 175,500.00 | 187,900.00 | 170,100.00 | 173,000.00 | 173,000.00 | 1,795,752 |
| 2024-01-23 | 185,000.00 | 192,700.00 | 169,100.00 | 170,000.00 | 170,000.00 | 2,370,339 |
| 2024-01-22 | 212,000.00 | 214,500.00 | 190,800.00 | 192,000.00 | 192,000.00 | 1,360,571 |
| 2024-01-19 | 214,500.00 | 221,500.00 | 202,000.00 | 216,500.00 | 216,500.00 | 1,565,348 |
| 2024-01-18 | 224,500.00 | 228,500.00 | 213,500.00 | 215,500.00 | 215,500.00 | 807,242 |
| 2024-01-17 | 222,500.00 | 230,000.00 | 217,500.00 | 226,500.00 | 226,500.00 | 961,362 |
| 2024-01-16 | 211,000.00 | 228,500.00 | 208,000.00 | 223,500.00 | 223,500.00 | 1,292,167 |
| 2024-01-15 | 225,000.00 | 228,000.00 | 212,500.00 | 216,500.00 | 216,500.00 | 1,247,839 |
| 2024-01-12 | 227,500.00 | 235,000.00 | 224,500.00 | 230,500.00 | 230,500.00 | 1,053,992 |
| 2024-01-11 | 242,000.00 | 244,000.00 | 220,500.00 | 231,000.00 | 231,000.00 | 2,594,482 |
| 2024-01-10 | 221,000.00 | 240,000.00 | 219,000.00 | 240,000.00 | 240,000.00 | 3,096,010 |
| 2024-01-09 | 219,000.00 | 230,000.00 | 211,000.00 | 220,500.00 | 220,500.00 | 2,185,045 |
| 2024-01-08 | 196,000.00 | 218,000.00 | 194,000.00 | 216,000.00 | 216,000.00 | 2,475,378 |
| 2024-01-05 | 220,000.00 | 241,000.00 | 198,500.00 | 201,000.00 | 201,000.00 | 4,721,579 |
| 2024-01-04 | 201,000.00 | 213,500.00 | 199,800.00 | 213,000.00 | 213,000.00 | 1,266,301 |
| 2024-01-03 | 197,200.00 | 209,000.00 | 194,700.00 | 206,000.00 | 206,000.00 | 1,415,030 |
| 2024-01-02 | 192,400.00 | 202,000.00 | 192,200.00 | 199,900.00 | 199,900.00 | 1,456,489 |
| 2023-12-28 | 170,000.00 | 197,000.00 | 165,700.00 | 188,500.00 | 188,500.00 | 3,733,300 |
| 2023-12-27 | 175,000.00 | 178,000.00 | 159,700.00 | 171,600.00 | 171,600.00 | 2,251,525 |
| 2023-12-26 | 187,800.00 | 190,800.00 | 175,000.00 | 175,800.00 | 175,800.00 | 1,346,763 |
| 2023-12-22 | 184,700.00 | 199,900.00 | 184,600.00 | 188,500.00 | 188,500.00 | 1,806,021 |
| 2023-12-21 | 198,000.00 | 204,500.00 | 196,000.00 | 198,900.00 | 198,900.00 | 1,172,815 |
| 2023-12-20 | 201,000.00 | 208,500.00 | 194,300.00 | 205,000.00 | 205,000.00 | 2,029,032 |
| 2023-12-19 | 215,500.00 | 223,000.00 | 197,900.00 | 205,500.00 | 205,500.00 | 4,131,277 |
| 2023-12-18 | 171,100.00 | 219,000.00 | 170,000.00 | 213,000.00 | 213,000.00 | 9,396,125 |
| 2023-12-15 | 144,200.00 | 174,700.00 | 142,200.00 | 169,000.00 | 169,000.00 | 10,527,960 |
| 2023-12-14 | 141,700.00 | 142,600.00 | 135,000.00 | 140,500.00 | 140,500.00 | 1,979,256 |
| 2023-12-13 | 138,300.00 | 141,900.00 | 137,300.00 | 140,500.00 | 140,500.00 | 1,273,230 |
| 2023-12-12 | 136,300.00 | 142,700.00 | 134,000.00 | 140,400.00 | 140,400.00 | 1,665,699 |
| 2023-12-11 | 143,100.00 | 145,000.00 | 136,800.00 | 140,200.00 | 140,200.00 | 2,978,251 |
| 2023-12-08 | 126,900.00 | 137,500.00 | 121,000.00 | 134,400.00 | 134,400.00 | 3,798,928 |
| 2023-12-07 | 122,500.00 | 129,900.00 | 111,100.00 | 127,000.00 | 127,000.00 | 3,509,075 |
| 2023-12-06 | 129,500.00 | 132,000.00 | 119,700.00 | 121,700.00 | 121,700.00 | 2,385,104 |
| 2023-12-05 | 137,500.00 | 140,200.00 | 127,500.00 | 131,800.00 | 131,800.00 | 1,776,760 |
| 2023-12-04 | 145,200.00 | 154,000.00 | 136,400.00 | 137,500.00 | 137,500.00 | 2,831,258 |
| 2023-12-01 | 137,000.00 | 138,900.00 | 129,000.00 | 136,400.00 | 136,400.00 | 2,075,076 |
| 2023-11-30 | 137,200.00 | 144,300.00 | 132,300.00 | 137,000.00 | 137,000.00 | 2,990,214 |
| 2023-11-29 | 129,900.00 | 151,200.00 | 126,500.00 | 136,500.00 | 136,500.00 | 9,396,619 |
| 2023-11-28 | 122,300.00 | 134,100.00 | 110,500.00 | 133,000.00 | 133,000.00 | 8,556,058 |
| 2023-11-27 | 103,900.00 | 128,800.00 | 102,200.00 | 124,600.00 | 124,600.00 | 12,950,810 |
| 2023-11-24 | 98,500.00 | 102,000.00 | 95,000.00 | 99,100.00 | 99,100.00 | 4,624,663 |
| 2023-11-23 | 90,900.00 | 101,600.00 | 88,900.00 | 99,100.00 | 99,100.00 | 7,749,291 |
| 2023-11-22 | 96,300.00 | 108,500.00 | 88,200.00 | 91,200.00 | 91,200.00 | 14,743,130 |
| 2023-11-21 | 85,300.00 | 96,500.00 | 83,400.00 | 96,500.00 | 96,500.00 | 16,373,910 |
| 2023-11-20 | 66,000.00 | 74,300.00 | 61,500.00 | 74,300.00 | 74,300.00 | 9,254,377 |
| 2023-11-17 | 43,000.00 | 65,800.00 | 42,950.00 | 57,200.00 | 57,200.00 | 40,145,566 |
← NewerPage 12 of 12 · 709 trading days
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.