ECOPRO MAT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 68,500.00 | 68,700.00 | 65,400.00 | 65,400.00 | 65,400.00 | 783,987 |
| 2025-10-22 | 66,200.00 | 70,800.00 | 65,200.00 | 69,500.00 | 69,500.00 | 1,834,731 |
| 2025-10-21 | 65,100.00 | 67,700.00 | 63,700.00 | 64,700.00 | 64,700.00 | 1,359,847 |
| 2025-10-20 | 64,500.00 | 66,200.00 | 61,800.00 | 66,000.00 | 66,000.00 | 1,257,448 |
| 2025-10-17 | 63,300.00 | 69,200.00 | 60,900.00 | 65,800.00 | 65,800.00 | 4,760,702 |
| 2025-10-16 | 50,400.00 | 63,400.00 | 50,200.00 | 63,400.00 | 63,400.00 | 2,672,385 |
| 2025-10-15 | 50,300.00 | 50,600.00 | 49,150.00 | 50,300.00 | 50,300.00 | 189,962 |
| 2025-10-14 | 48,200.00 | 50,500.00 | 48,050.00 | 49,950.00 | 49,950.00 | 514,068 |
| 2025-10-13 | 45,400.00 | 48,450.00 | 45,100.00 | 48,450.00 | 48,450.00 | 338,033 |
| 2025-10-10 | 47,700.00 | 47,700.00 | 45,400.00 | 46,200.00 | 46,200.00 | 267,616 |
| 2025-10-02 | 47,300.00 | 47,950.00 | 47,050.00 | 47,900.00 | 47,900.00 | 250,269 |
| 2025-10-01 | 47,350.00 | 47,800.00 | 46,600.00 | 46,800.00 | 46,800.00 | 172,506 |
| 2025-09-30 | 48,300.00 | 48,650.00 | 47,300.00 | 47,300.00 | 47,300.00 | 183,153 |
| 2025-09-29 | 48,950.00 | 49,000.00 | 48,100.00 | 48,350.00 | 48,350.00 | 150,521 |
| 2025-09-26 | 50,000.00 | 50,000.00 | 48,550.00 | 48,600.00 | 48,600.00 | 249,672 |
| 2025-09-25 | 50,100.00 | 51,100.00 | 49,450.00 | 50,800.00 | 50,800.00 | 272,429 |
| 2025-09-24 | 52,200.00 | 52,400.00 | 49,750.00 | 50,000.00 | 50,000.00 | 279,670 |
| 2025-09-23 | 51,200.00 | 51,900.00 | 50,300.00 | 51,600.00 | 51,600.00 | 243,610 |
| 2025-09-22 | 51,300.00 | 52,300.00 | 50,800.00 | 50,900.00 | 50,900.00 | 191,560 |
| 2025-09-19 | 52,200.00 | 52,400.00 | 51,300.00 | 51,600.00 | 51,600.00 | 231,242 |
| 2025-09-18 | 51,100.00 | 52,700.00 | 50,400.00 | 52,600.00 | 52,600.00 | 297,688 |
| 2025-09-17 | 51,100.00 | 52,300.00 | 50,400.00 | 51,000.00 | 51,000.00 | 277,272 |
| 2025-09-16 | 51,800.00 | 51,800.00 | 50,800.00 | 51,000.00 | 51,000.00 | 197,043 |
| 2025-09-15 | 51,000.00 | 51,500.00 | 50,700.00 | 51,100.00 | 51,100.00 | 290,524 |
| 2025-09-12 | 49,900.00 | 50,600.00 | 49,550.00 | 50,300.00 | 50,300.00 | 362,990 |
| 2025-09-11 | 49,000.00 | 49,250.00 | 48,300.00 | 49,000.00 | 49,000.00 | 415,279 |
| 2025-09-10 | 49,250.00 | 49,250.00 | 48,350.00 | 48,750.00 | 48,750.00 | 263,315 |
| 2025-09-09 | 49,650.00 | 49,750.00 | 49,200.00 | 49,450.00 | 49,450.00 | 155,884 |
| 2025-09-08 | 49,200.00 | 50,100.00 | 49,150.00 | 49,400.00 | 49,400.00 | 173,700 |
| 2025-09-05 | 50,300.00 | 50,400.00 | 49,450.00 | 49,800.00 | 49,800.00 | 124,905 |
| 2025-09-04 | 50,700.00 | 50,800.00 | 49,500.00 | 49,900.00 | 49,900.00 | 186,146 |
| 2025-09-03 | 49,450.00 | 49,550.00 | 48,800.00 | 49,300.00 | 49,300.00 | 173,697 |
| 2025-09-02 | 49,700.00 | 49,750.00 | 48,500.00 | 49,350.00 | 49,350.00 | 197,703 |
| 2025-09-01 | 50,700.00 | 51,000.00 | 48,900.00 | 49,100.00 | 49,100.00 | 291,802 |
| 2025-08-29 | 52,900.00 | 52,900.00 | 50,300.00 | 50,500.00 | 50,500.00 | 319,206 |
| 2025-08-28 | 54,900.00 | 55,000.00 | 52,000.00 | 52,300.00 | 52,300.00 | 376,212 |
| 2025-08-27 | 55,200.00 | 56,500.00 | 54,200.00 | 54,600.00 | 54,600.00 | 309,085 |
| 2025-08-26 | 53,900.00 | 55,400.00 | 53,700.00 | 54,500.00 | 54,500.00 | 344,026 |
| 2025-08-25 | 52,600.00 | 54,000.00 | 52,100.00 | 53,900.00 | 53,900.00 | 295,492 |
| 2025-08-22 | 52,000.00 | 52,400.00 | 51,000.00 | 51,000.00 | 51,000.00 | 194,775 |
| 2025-08-21 | 52,700.00 | 52,800.00 | 51,700.00 | 51,700.00 | 51,700.00 | 207,865 |
| 2025-08-20 | 51,900.00 | 53,500.00 | 51,700.00 | 52,400.00 | 52,400.00 | 275,691 |
| 2025-08-19 | 54,600.00 | 54,700.00 | 52,600.00 | 53,300.00 | 53,300.00 | 372,667 |
| 2025-08-18 | 56,400.00 | 56,500.00 | 54,000.00 | 54,100.00 | 54,100.00 | 363,072 |
| 2025-08-14 | 55,800.00 | 58,800.00 | 55,700.00 | 56,500.00 | 56,500.00 | 983,180 |
| 2025-08-13 | 55,900.00 | 55,900.00 | 54,000.00 | 55,100.00 | 55,100.00 | 497,950 |
| 2025-08-12 | 53,500.00 | 56,500.00 | 53,100.00 | 54,000.00 | 54,000.00 | 950,708 |
| 2025-08-11 | 52,800.00 | 54,700.00 | 52,400.00 | 54,500.00 | 54,500.00 | 681,585 |
| 2025-08-08 | 51,600.00 | 53,000.00 | 51,100.00 | 52,200.00 | 52,200.00 | 413,964 |
| 2025-08-07 | 52,600.00 | 52,600.00 | 50,800.00 | 51,900.00 | 51,900.00 | 398,412 |
| 2025-08-06 | 55,400.00 | 56,800.00 | 50,500.00 | 52,200.00 | 52,200.00 | 2,058,598 |
| 2025-08-05 | 49,450.00 | 54,900.00 | 49,200.00 | 54,500.00 | 54,500.00 | 1,725,322 |
| 2025-08-04 | 48,400.00 | 49,400.00 | 48,150.00 | 48,700.00 | 48,700.00 | 261,111 |
| 2025-08-01 | 50,400.00 | 51,000.00 | 48,200.00 | 48,200.00 | 48,200.00 | 475,613 |
| 2025-07-31 | 52,900.00 | 53,000.00 | 50,100.00 | 51,000.00 | 51,000.00 | 409,342 |
| 2025-07-30 | 50,400.00 | 52,000.00 | 49,850.00 | 51,100.00 | 51,100.00 | 534,212 |
| 2025-07-29 | 52,100.00 | 52,200.00 | 50,200.00 | 50,300.00 | 50,300.00 | 545,703 |
| 2025-07-28 | 52,600.00 | 53,500.00 | 51,600.00 | 52,800.00 | 52,800.00 | 375,706 |
| 2025-07-25 | 52,200.00 | 53,800.00 | 51,400.00 | 52,300.00 | 52,300.00 | 484,740 |
| 2025-07-24 | 52,300.00 | 53,500.00 | 51,700.00 | 52,500.00 | 52,500.00 | 504,574 |
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.