ECOPRO MAT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 74,100.00 | 80,000.00 | 72,700.00 | 77,100.00 | 77,100.00 | 3,796,536 |
| 2026-04-17 | 72,100.00 | 76,000.00 | 70,800.00 | 73,700.00 | 73,700.00 | 1,713,572 |
| 2026-04-16 | 71,800.00 | 72,400.00 | 71,100.00 | 71,700.00 | 71,700.00 | 690,899 |
| 2026-04-15 | 71,400.00 | 72,100.00 | 70,200.00 | 70,900.00 | 70,900.00 | 946,132 |
| 2026-04-14 | 72,600.00 | 72,600.00 | 70,200.00 | 70,400.00 | 70,400.00 | 817,841 |
| 2026-04-13 | 73,200.00 | 73,600.00 | 70,800.00 | 71,000.00 | 71,000.00 | 781,588 |
| 2026-04-10 | 75,500.00 | 76,300.00 | 73,500.00 | 73,600.00 | 73,600.00 | 855,560 |
| 2026-04-09 | 76,500.00 | 77,100.00 | 74,100.00 | 74,400.00 | 74,400.00 | 1,179,441 |
| 2026-04-08 | 76,200.00 | 76,700.00 | 73,500.00 | 76,600.00 | 76,600.00 | 2,305,499 |
| 2026-04-07 | 69,100.00 | 78,800.00 | 68,900.00 | 73,100.00 | 73,100.00 | 7,126,465 |
| 2026-04-06 | 69,100.00 | 72,000.00 | 68,500.00 | 68,900.00 | 68,900.00 | 974,144 |
| 2026-04-03 | 72,400.00 | 73,000.00 | 67,000.00 | 68,500.00 | 68,500.00 | 1,437,667 |
| 2026-04-02 | 72,800.00 | 77,900.00 | 69,700.00 | 70,700.00 | 70,700.00 | 4,283,542 |
| 2026-04-01 | 70,400.00 | 73,600.00 | 69,900.00 | 72,600.00 | 72,600.00 | 1,229,195 |
| 2026-03-31 | 72,800.00 | 72,800.00 | 67,000.00 | 67,000.00 | 67,000.00 | 1,193,507 |
| 2026-03-30 | 71,300.00 | 73,900.00 | 70,100.00 | 72,100.00 | 72,100.00 | 1,395,683 |
| 2026-03-27 | 68,700.00 | 74,500.00 | 66,500.00 | 73,400.00 | 73,400.00 | 1,977,175 |
| 2026-03-26 | 69,600.00 | 73,900.00 | 68,900.00 | 69,900.00 | 69,900.00 | 1,922,970 |
| 2026-03-25 | 68,400.00 | 72,000.00 | 68,300.00 | 70,400.00 | 70,400.00 | 1,674,076 |
| 2026-03-24 | 63,600.00 | 69,000.00 | 63,100.00 | 68,000.00 | 68,000.00 | 2,115,560 |
| 2026-03-23 | 60,400.00 | 63,600.00 | 60,000.00 | 61,000.00 | 61,000.00 | 825,747 |
| 2026-03-20 | 61,100.00 | 62,500.00 | 61,100.00 | 62,500.00 | 62,500.00 | 445,800 |
| 2026-03-19 | 61,100.00 | 62,100.00 | 60,300.00 | 60,700.00 | 60,700.00 | 534,654 |
| 2026-03-18 | 63,300.00 | 63,600.00 | 62,200.00 | 62,800.00 | 62,800.00 | 510,186 |
| 2026-03-17 | 63,400.00 | 64,200.00 | 61,900.00 | 61,900.00 | 61,900.00 | 572,245 |
| 2026-03-16 | 63,500.00 | 65,200.00 | 61,100.00 | 61,900.00 | 61,900.00 | 714,774 |
| 2026-03-13 | 66,000.00 | 66,100.00 | 63,200.00 | 63,500.00 | 63,500.00 | 1,305,914 |
| 2026-03-12 | 68,400.00 | 70,700.00 | 66,900.00 | 68,300.00 | 68,300.00 | 867,266 |
| 2026-03-11 | 67,800.00 | 72,400.00 | 67,000.00 | 68,900.00 | 68,900.00 | 2,016,909 |
| 2026-03-10 | 69,600.00 | 69,700.00 | 65,300.00 | 66,800.00 | 66,800.00 | 1,023,663 |
| 2026-03-09 | 66,800.00 | 69,500.00 | 63,300.00 | 65,700.00 | 65,700.00 | 1,371,960 |
| 2026-03-06 | 62,300.00 | 71,800.00 | 62,100.00 | 70,800.00 | 70,800.00 | 2,488,093 |
| 2026-03-05 | 62,000.00 | 65,600.00 | 61,700.00 | 63,200.00 | 63,200.00 | 1,255,128 |
| 2026-03-04 | 64,900.00 | 67,700.00 | 55,100.00 | 55,300.00 | 55,300.00 | 1,955,268 |
| 2026-03-03 | 70,700.00 | 75,100.00 | 67,800.00 | 67,800.00 | 67,800.00 | 3,685,806 |
| 2026-02-27 | 69,400.00 | 72,700.00 | 68,600.00 | 71,900.00 | 71,900.00 | 1,726,680 |
| 2026-02-26 | 71,000.00 | 72,700.00 | 69,500.00 | 70,200.00 | 70,200.00 | 2,158,568 |
| 2026-02-25 | 68,300.00 | 71,500.00 | 67,500.00 | 69,900.00 | 69,900.00 | 1,888,092 |
| 2026-02-24 | 66,500.00 | 68,700.00 | 66,200.00 | 67,200.00 | 67,200.00 | 861,115 |
| 2026-02-23 | 68,900.00 | 70,200.00 | 65,200.00 | 65,500.00 | 65,500.00 | 875,767 |
| 2026-02-20 | 68,600.00 | 68,900.00 | 66,500.00 | 67,000.00 | 67,000.00 | 705,383 |
| 2026-02-19 | 66,300.00 | 69,900.00 | 65,200.00 | 68,600.00 | 68,600.00 | 1,100,153 |
| 2026-02-13 | 67,700.00 | 68,900.00 | 65,000.00 | 65,800.00 | 65,800.00 | 1,215,190 |
| 2026-02-12 | 64,400.00 | 71,900.00 | 63,700.00 | 69,900.00 | 69,900.00 | 2,598,556 |
| 2026-02-11 | 65,600.00 | 65,700.00 | 63,600.00 | 63,600.00 | 63,600.00 | 264,347 |
| 2026-02-10 | 66,900.00 | 67,600.00 | 64,400.00 | 64,500.00 | 64,500.00 | 350,428 |
| 2026-02-09 | 65,700.00 | 67,200.00 | 64,400.00 | 66,700.00 | 66,700.00 | 427,841 |
| 2026-02-06 | 62,800.00 | 63,700.00 | 60,900.00 | 63,000.00 | 63,000.00 | 533,529 |
| 2026-02-05 | 70,100.00 | 70,800.00 | 66,100.00 | 66,200.00 | 66,200.00 | 658,873 |
| 2026-02-04 | 66,100.00 | 72,100.00 | 66,100.00 | 71,100.00 | 71,100.00 | 1,370,491 |
| 2026-02-03 | 66,100.00 | 67,100.00 | 64,100.00 | 66,900.00 | 66,900.00 | 442,476 |
| 2026-02-02 | 67,600.00 | 69,250.00 | 63,500.00 | 64,300.00 | 64,300.00 | 785,273 |
| 2026-01-30 | 72,200.00 | 73,600.00 | 67,400.00 | 67,500.00 | 67,500.00 | 1,223,879 |
| 2026-01-29 | 77,500.00 | 78,900.00 | 70,100.00 | 73,300.00 | 73,300.00 | 2,110,924 |
| 2026-01-28 | 65,000.00 | 77,100.00 | 64,900.00 | 74,600.00 | 74,600.00 | 5,890,650 |
| 2026-01-27 | 63,500.00 | 66,200.00 | 62,400.00 | 64,700.00 | 64,700.00 | 815,935 |
| 2026-01-26 | 62,300.00 | 67,000.00 | 62,200.00 | 65,600.00 | 65,600.00 | 1,540,776 |
| 2026-01-23 | 64,100.00 | 64,200.00 | 60,200.00 | 61,700.00 | 61,700.00 | 521,607 |
| 2026-01-22 | 60,100.00 | 63,200.00 | 59,500.00 | 62,600.00 | 62,600.00 | 912,512 |
| 2026-01-21 | 60,100.00 | 60,900.00 | 57,700.00 | 59,400.00 | 59,400.00 | 426,542 |
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.