ECOPRO MAT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 57,700.00 | 63,800.00 | 56,900.00 | 61,500.00 | 61,500.00 | 1,299,842 |
| 2026-01-19 | 54,300.00 | 57,000.00 | 54,000.00 | 56,700.00 | 56,700.00 | 298,221 |
| 2026-01-16 | 55,700.00 | 56,500.00 | 54,300.00 | 54,300.00 | 54,300.00 | 186,486 |
| 2026-01-15 | 54,700.00 | 56,300.00 | 53,700.00 | 55,900.00 | 55,900.00 | 244,384 |
| 2026-01-14 | 55,500.00 | 56,200.00 | 53,800.00 | 54,000.00 | 54,000.00 | 207,835 |
| 2026-01-13 | 53,900.00 | 55,800.00 | 53,000.00 | 55,500.00 | 55,500.00 | 297,316 |
| 2026-01-12 | 51,200.00 | 53,600.00 | 51,200.00 | 52,900.00 | 52,900.00 | 283,012 |
| 2026-01-09 | 52,300.00 | 52,600.00 | 51,000.00 | 51,500.00 | 51,500.00 | 188,861 |
| 2026-01-08 | 53,100.00 | 54,400.00 | 51,500.00 | 52,300.00 | 52,300.00 | 237,847 |
| 2026-01-07 | 54,800.00 | 56,000.00 | 52,800.00 | 53,200.00 | 53,200.00 | 215,108 |
| 2026-01-06 | 55,800.00 | 55,900.00 | 54,200.00 | 54,500.00 | 54,500.00 | 232,366 |
| 2026-01-05 | 50,400.00 | 54,300.00 | 50,400.00 | 54,100.00 | 54,100.00 | 392,806 |
| 2026-01-02 | 52,000.00 | 52,000.00 | 50,100.00 | 50,300.00 | 50,300.00 | 264,182 |
| 2025-12-30 | 54,700.00 | 54,700.00 | 51,300.00 | 52,100.00 | 52,100.00 | 321,368 |
| 2025-12-29 | 54,300.00 | 56,300.00 | 54,200.00 | 55,200.00 | 55,200.00 | 139,644 |
| 2025-12-26 | 56,900.00 | 57,600.00 | 55,500.00 | 55,500.00 | 55,500.00 | 149,728 |
| 2025-12-24 | 57,700.00 | 58,400.00 | 56,600.00 | 56,800.00 | 56,800.00 | 144,177 |
| 2025-12-23 | 57,500.00 | 57,800.00 | 56,600.00 | 56,800.00 | 56,800.00 | 130,945 |
| 2025-12-22 | 56,100.00 | 57,400.00 | 55,100.00 | 57,100.00 | 57,100.00 | 170,147 |
| 2025-12-19 | 57,000.00 | 57,000.00 | 53,700.00 | 55,000.00 | 55,000.00 | 321,108 |
| 2025-12-18 | 57,500.00 | 57,900.00 | 56,000.00 | 56,000.00 | 56,000.00 | 266,284 |
| 2025-12-17 | 60,600.00 | 61,700.00 | 59,600.00 | 59,800.00 | 59,800.00 | 231,133 |
| 2025-12-16 | 63,400.00 | 63,400.00 | 59,800.00 | 59,900.00 | 59,900.00 | 322,187 |
| 2025-12-15 | 60,400.00 | 63,800.00 | 60,200.00 | 63,100.00 | 63,100.00 | 304,387 |
| 2025-12-12 | 62,900.00 | 63,600.00 | 61,400.00 | 62,300.00 | 62,300.00 | 205,183 |
| 2025-12-11 | 64,800.00 | 64,900.00 | 61,600.00 | 61,800.00 | 61,800.00 | 343,753 |
| 2025-12-10 | 67,300.00 | 67,700.00 | 63,800.00 | 64,100.00 | 64,100.00 | 485,132 |
| 2025-12-09 | 62,200.00 | 66,000.00 | 61,700.00 | 65,300.00 | 65,300.00 | 770,652 |
| 2025-12-08 | 60,500.00 | 64,700.00 | 60,400.00 | 63,100.00 | 63,100.00 | 838,196 |
| 2025-12-05 | 58,600.00 | 61,200.00 | 58,600.00 | 60,000.00 | 60,000.00 | 287,430 |
| 2025-12-04 | 60,200.00 | 61,000.00 | 58,500.00 | 59,000.00 | 59,000.00 | 171,716 |
| 2025-12-03 | 60,500.00 | 60,800.00 | 59,500.00 | 60,000.00 | 60,000.00 | 127,668 |
| 2025-12-02 | 59,800.00 | 60,700.00 | 59,100.00 | 60,200.00 | 60,200.00 | 161,011 |
| 2025-12-01 | 59,300.00 | 61,600.00 | 59,100.00 | 60,200.00 | 60,200.00 | 360,179 |
| 2025-11-28 | 58,700.00 | 59,400.00 | 57,400.00 | 58,000.00 | 58,000.00 | 233,068 |
| 2025-11-27 | 57,900.00 | 59,800.00 | 57,000.00 | 57,500.00 | 57,500.00 | 325,366 |
| 2025-11-26 | 54,000.00 | 57,200.00 | 53,900.00 | 56,700.00 | 56,700.00 | 255,456 |
| 2025-11-25 | 54,800.00 | 55,400.00 | 52,700.00 | 53,100.00 | 53,100.00 | 138,261 |
| 2025-11-24 | 56,300.00 | 56,400.00 | 53,300.00 | 53,600.00 | 53,600.00 | 207,882 |
| 2025-11-21 | 56,900.00 | 57,300.00 | 55,400.00 | 55,800.00 | 55,800.00 | 257,306 |
| 2025-11-20 | 58,900.00 | 60,500.00 | 58,300.00 | 59,300.00 | 59,300.00 | 249,798 |
| 2025-11-19 | 58,900.00 | 59,100.00 | 57,000.00 | 57,800.00 | 57,800.00 | 196,828 |
| 2025-11-18 | 62,400.00 | 62,600.00 | 58,300.00 | 58,300.00 | 58,300.00 | 272,547 |
| 2025-11-17 | 64,000.00 | 64,100.00 | 61,600.00 | 61,800.00 | 61,800.00 | 224,787 |
| 2025-11-14 | 64,400.00 | 65,200.00 | 62,500.00 | 62,900.00 | 62,900.00 | 311,547 |
| 2025-11-13 | 63,500.00 | 66,700.00 | 62,400.00 | 66,700.00 | 66,700.00 | 636,568 |
| 2025-11-12 | 62,600.00 | 63,100.00 | 61,300.00 | 62,600.00 | 62,600.00 | 222,613 |
| 2025-11-11 | 62,400.00 | 65,500.00 | 61,100.00 | 62,000.00 | 62,000.00 | 521,649 |
| 2025-11-10 | 60,600.00 | 61,550.00 | 59,100.00 | 61,300.00 | 61,300.00 | 240,117 |
| 2025-11-07 | 62,500.00 | 64,000.00 | 59,600.00 | 60,500.00 | 60,500.00 | 434,990 |
| 2025-11-06 | 63,700.00 | 65,600.00 | 61,900.00 | 64,200.00 | 64,200.00 | 546,677 |
| 2025-11-05 | 64,500.00 | 65,500.00 | 60,000.00 | 62,000.00 | 62,000.00 | 593,794 |
| 2025-11-04 | 68,500.00 | 69,700.00 | 65,200.00 | 65,900.00 | 65,900.00 | 564,399 |
| 2025-11-03 | 64,200.00 | 66,800.00 | 62,900.00 | 66,400.00 | 66,400.00 | 474,289 |
| 2025-10-31 | 62,700.00 | 64,900.00 | 62,400.00 | 63,000.00 | 63,000.00 | 422,381 |
| 2025-10-30 | 67,800.00 | 69,800.00 | 62,100.00 | 64,300.00 | 64,300.00 | 930,856 |
| 2025-10-29 | 66,700.00 | 67,700.00 | 65,500.00 | 66,500.00 | 66,500.00 | 406,617 |
| 2025-10-28 | 66,200.00 | 67,800.00 | 64,300.00 | 67,400.00 | 67,400.00 | 661,948 |
| 2025-10-27 | 71,000.00 | 71,000.00 | 65,700.00 | 66,200.00 | 66,200.00 | 1,264,222 |
| 2025-10-24 | 66,500.00 | 68,400.00 | 66,100.00 | 67,800.00 | 67,800.00 | 2,053,287 |
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.