ECOPRO MAT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 35,500.00 | 35,800.00 | 33,200.00 | 33,400.00 | 33,400.00 | 310,626 |
| 2026-07-16 | 37,250.00 | 38,350.00 | 35,500.00 | 36,500.00 | 36,500.00 | 243,766 |
| 2026-07-15 | 36,050.00 | 38,350.00 | 36,050.00 | 37,600.00 | 37,600.00 | 313,794 |
| 2026-07-14 | 37,500.00 | 38,400.00 | 34,150.00 | 35,100.00 | 35,100.00 | 387,296 |
| 2026-07-13 | 38,200.00 | 40,850.00 | 36,850.00 | 37,150.00 | 37,150.00 | 543,559 |
| 2026-07-10 | 35,800.00 | 38,750.00 | 35,800.00 | 38,100.00 | 38,100.00 | 377,884 |
| 2026-07-09 | 35,900.00 | 37,100.00 | 34,400.00 | 35,500.00 | 35,500.00 | 637,783 |
| 2026-07-08 | 38,750.00 | 38,750.00 | 35,300.00 | 35,850.00 | 35,850.00 | 544,515 |
| 2026-07-07 | 40,150.00 | 40,750.00 | 37,900.00 | 39,050.00 | 39,050.00 | 335,127 |
| 2026-07-06 | 40,050.00 | 40,800.00 | 38,700.00 | 40,200.00 | 40,200.00 | 278,884 |
| 2026-07-03 | 40,100.00 | 40,300.00 | 37,050.00 | 40,050.00 | 40,050.00 | 454,224 |
| 2026-07-02 | 41,200.00 | 41,700.00 | 39,100.00 | 40,350.00 | 40,350.00 | 509,730 |
| 2026-07-01 | 42,950.00 | 44,400.00 | 41,050.00 | 41,900.00 | 41,900.00 | 781,800 |
| 2026-06-30 | 48,950.00 | 49,000.00 | 44,750.00 | 44,800.00 | 44,800.00 | 502,742 |
| 2026-06-29 | 42,450.00 | 49,250.00 | 42,450.00 | 49,100.00 | 49,100.00 | 591,901 |
| 2026-06-26 | 45,100.00 | 45,950.00 | 40,600.00 | 42,400.00 | 42,400.00 | 576,036 |
| 2026-06-25 | 47,300.00 | 48,700.00 | 45,375.00 | 45,550.00 | 45,550.00 | 349,887 |
| 2026-06-24 | 45,900.00 | 48,200.00 | 45,700.00 | 47,300.00 | 47,300.00 | 434,323 |
| 2026-06-23 | 51,000.00 | 52,800.00 | 46,600.00 | 46,850.00 | 46,850.00 | 467,447 |
| 2026-06-22 | 53,100.00 | 53,700.00 | 51,100.00 | 51,800.00 | 51,800.00 | 249,668 |
| 2026-06-19 | 53,700.00 | 55,000.00 | 51,500.00 | 53,100.00 | 53,100.00 | 580,981 |
| 2026-06-18 | 56,200.00 | 56,500.00 | 53,600.00 | 54,300.00 | 54,300.00 | 315,343 |
| 2026-06-17 | 58,800.00 | 59,000.00 | 56,700.00 | 56,700.00 | 56,700.00 | 262,701 |
| 2026-06-16 | 58,500.00 | 59,500.00 | 57,400.00 | 58,800.00 | 58,800.00 | 274,531 |
| 2026-06-15 | 58,000.00 | 59,000.00 | 57,000.00 | 58,500.00 | 58,500.00 | 377,239 |
| 2026-06-12 | 55,500.00 | 57,200.00 | 54,700.00 | 56,000.00 | 56,000.00 | 438,412 |
| 2026-06-11 | 52,000.00 | 53,100.00 | 49,850.00 | 52,700.00 | 52,700.00 | 769,349 |
| 2026-06-10 | 52,900.00 | 54,800.00 | 51,000.00 | 52,800.00 | 52,800.00 | 368,403 |
| 2026-06-09 | 50,000.00 | 54,500.00 | 50,000.00 | 53,400.00 | 53,400.00 | 473,863 |
| 2026-06-08 | 49,750.00 | 53,000.00 | 49,450.00 | 49,850.00 | 49,850.00 | 611,186 |
| 2026-06-05 | 59,400.00 | 59,600.00 | 53,900.00 | 55,100.00 | 55,100.00 | 494,674 |
| 2026-06-04 | 57,800.00 | 60,700.00 | 57,500.00 | 58,900.00 | 58,900.00 | 419,215 |
| 2026-06-02 | 59,500.00 | 61,500.00 | 57,000.00 | 57,700.00 | 57,700.00 | 798,344 |
| 2026-06-01 | 61,300.00 | 63,300.00 | 59,800.00 | 60,100.00 | 60,100.00 | 658,380 |
| 2026-05-29 | 64,600.00 | 64,800.00 | 61,500.00 | 62,200.00 | 62,200.00 | 507,743 |
| 2026-05-28 | 66,200.00 | 66,400.00 | 61,500.00 | 64,500.00 | 64,500.00 | 620,751 |
| 2026-05-27 | 67,000.00 | 69,000.00 | 64,000.00 | 64,100.00 | 64,100.00 | 642,475 |
| 2026-05-26 | 70,700.00 | 71,400.00 | 67,400.00 | 67,500.00 | 67,500.00 | 608,345 |
| 2026-05-22 | 66,000.00 | 70,200.00 | 65,000.00 | 68,500.00 | 68,500.00 | 802,317 |
| 2026-05-21 | 60,800.00 | 65,000.00 | 60,800.00 | 64,600.00 | 64,600.00 | 491,873 |
| 2026-05-20 | 61,200.00 | 61,600.00 | 58,100.00 | 59,200.00 | 59,200.00 | 615,899 |
| 2026-05-19 | 63,600.00 | 64,500.00 | 60,200.00 | 61,200.00 | 61,200.00 | 588,966 |
| 2026-05-18 | 64,100.00 | 66,300.00 | 61,200.00 | 63,600.00 | 63,600.00 | 585,494 |
| 2026-05-15 | 68,300.00 | 70,750.00 | 63,500.00 | 64,500.00 | 64,500.00 | 1,019,154 |
| 2026-05-14 | 70,200.00 | 70,500.00 | 66,000.00 | 69,000.00 | 69,000.00 | 946,051 |
| 2026-05-13 | 70,700.00 | 71,600.00 | 67,500.00 | 67,800.00 | 67,800.00 | 868,418 |
| 2026-05-12 | 75,200.00 | 76,400.00 | 69,800.00 | 71,700.00 | 71,700.00 | 1,321,891 |
| 2026-05-11 | 80,100.00 | 80,100.00 | 74,900.00 | 75,000.00 | 75,000.00 | 1,334,179 |
| 2026-05-08 | 79,700.00 | 83,100.00 | 77,600.00 | 80,100.00 | 80,100.00 | 1,198,016 |
| 2026-05-07 | 82,600.00 | 83,300.00 | 79,200.00 | 80,100.00 | 80,100.00 | 1,267,211 |
| 2026-05-06 | 85,200.00 | 85,300.00 | 81,700.00 | 83,200.00 | 83,200.00 | 1,578,052 |
| 2026-05-04 | 82,400.00 | 86,400.00 | 82,000.00 | 84,800.00 | 84,800.00 | 1,715,203 |
| 2026-04-30 | 83,800.00 | 84,100.00 | 79,700.00 | 80,300.00 | 80,300.00 | 1,150,338 |
| 2026-04-29 | 85,300.00 | 87,300.00 | 82,000.00 | 83,700.00 | 83,700.00 | 1,588,917 |
| 2026-04-28 | 86,600.00 | 88,200.00 | 83,600.00 | 85,600.00 | 85,600.00 | 1,588,531 |
| 2026-04-27 | 84,100.00 | 88,800.00 | 82,900.00 | 86,400.00 | 86,400.00 | 2,651,725 |
| 2026-04-24 | 78,600.00 | 84,100.00 | 78,100.00 | 82,900.00 | 82,900.00 | 2,096,049 |
| 2026-04-23 | 82,800.00 | 83,400.00 | 76,000.00 | 77,900.00 | 77,900.00 | 1,794,926 |
| 2026-04-22 | 83,500.00 | 83,600.00 | 79,300.00 | 82,800.00 | 82,800.00 | 1,766,957 |
| 2026-04-21 | 78,700.00 | 84,400.00 | 76,600.00 | 83,200.00 | 83,200.00 | 4,563,640 |
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.