ECOPRO MAT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 53,300.00 | 53,400.00 | 51,100.00 | 52,300.00 | 52,300.00 | 327,239 |
| 2025-07-22 | 54,500.00 | 54,500.00 | 51,800.00 | 52,200.00 | 52,200.00 | 530,792 |
| 2025-07-21 | 52,500.00 | 55,100.00 | 51,800.00 | 54,300.00 | 54,300.00 | 765,149 |
| 2025-07-18 | 53,000.00 | 54,700.00 | 51,900.00 | 52,600.00 | 52,600.00 | 1,354,434 |
| 2025-07-17 | 51,500.00 | 52,100.00 | 50,200.00 | 50,700.00 | 50,700.00 | 319,615 |
| 2025-07-16 | 52,000.00 | 52,300.00 | 50,300.00 | 50,600.00 | 50,600.00 | 332,269 |
| 2025-07-15 | 51,700.00 | 53,000.00 | 51,000.00 | 52,300.00 | 52,300.00 | 403,220 |
| 2025-07-14 | 52,200.00 | 52,300.00 | 51,200.00 | 51,600.00 | 51,600.00 | 431,642 |
| 2025-07-11 | 50,200.00 | 53,100.00 | 49,950.00 | 51,500.00 | 51,500.00 | 1,136,554 |
| 2025-07-10 | 48,750.00 | 50,200.00 | 48,500.00 | 49,150.00 | 49,150.00 | 591,793 |
| 2025-07-09 | 48,850.00 | 49,900.00 | 48,000.00 | 48,200.00 | 48,200.00 | 394,379 |
| 2025-07-08 | 48,700.00 | 49,800.00 | 47,500.00 | 48,150.00 | 48,150.00 | 543,684 |
| 2025-07-07 | 51,700.00 | 52,100.00 | 48,900.00 | 48,950.00 | 48,950.00 | 611,849 |
| 2025-07-04 | 52,200.00 | 52,500.00 | 50,700.00 | 51,200.00 | 51,200.00 | 730,170 |
| 2025-07-03 | 48,750.00 | 54,900.00 | 48,150.00 | 53,800.00 | 53,800.00 | 2,090,766 |
| 2025-07-02 | 47,300.00 | 48,500.00 | 46,600.00 | 48,000.00 | 48,000.00 | 509,836 |
| 2025-07-01 | 45,300.00 | 49,100.00 | 44,900.00 | 47,700.00 | 47,700.00 | 820,671 |
| 2025-06-30 | 45,550.00 | 47,300.00 | 44,850.00 | 45,400.00 | 45,400.00 | 539,406 |
| 2025-06-27 | 47,750.00 | 48,100.00 | 45,050.00 | 45,100.00 | 45,100.00 | 569,871 |
| 2025-06-26 | 49,650.00 | 49,800.00 | 46,850.00 | 48,150.00 | 48,150.00 | 831,935 |
| 2025-06-25 | 48,800.00 | 48,800.00 | 47,250.00 | 47,900.00 | 47,900.00 | 676,805 |
| 2025-06-24 | 43,900.00 | 49,500.00 | 43,900.00 | 49,450.00 | 49,450.00 | 2,450,113 |
| 2025-06-23 | 43,150.00 | 43,200.00 | 41,950.00 | 42,600.00 | 42,600.00 | 494,193 |
| 2025-06-20 | 41,650.00 | 45,300.00 | 41,250.00 | 44,150.00 | 44,150.00 | 1,636,626 |
| 2025-06-19 | 42,450.00 | 42,450.00 | 41,150.00 | 41,500.00 | 41,500.00 | 543,286 |
| 2025-06-18 | 42,000.00 | 43,850.00 | 41,850.00 | 42,100.00 | 42,100.00 | 517,764 |
| 2025-06-17 | 42,700.00 | 43,550.00 | 41,600.00 | 42,200.00 | 42,200.00 | 392,972 |
| 2025-06-16 | 43,000.00 | 43,300.00 | 41,750.00 | 42,300.00 | 42,300.00 | 386,606 |
| 2025-06-13 | 45,650.00 | 45,650.00 | 43,000.00 | 43,500.00 | 43,500.00 | 694,542 |
| 2025-06-12 | 44,000.00 | 47,200.00 | 43,800.00 | 46,150.00 | 46,150.00 | 1,153,778 |
| 2025-06-11 | 44,200.00 | 45,400.00 | 43,900.00 | 44,150.00 | 44,150.00 | 501,988 |
| 2025-06-10 | 44,700.00 | 44,850.00 | 43,350.00 | 43,850.00 | 43,850.00 | 356,043 |
| 2025-06-09 | 45,900.00 | 46,350.00 | 43,650.00 | 44,100.00 | 44,100.00 | 568,825 |
| 2025-06-05 | 44,300.00 | 47,100.00 | 43,800.00 | 46,400.00 | 46,400.00 | 695,455 |
| 2025-06-04 | 44,650.00 | 46,100.00 | 43,800.00 | 44,200.00 | 44,200.00 | 590,271 |
| 2025-06-02 | 45,300.00 | 46,800.00 | 43,600.00 | 44,050.00 | 44,050.00 | 588,161 |
| 2025-05-30 | 45,100.00 | 46,350.00 | 43,500.00 | 45,100.00 | 45,100.00 | 2,445,309 |
| 2025-05-29 | 45,800.00 | 46,500.00 | 44,800.00 | 45,500.00 | 45,500.00 | 773,009 |
| 2025-05-28 | 41,400.00 | 46,550.00 | 40,800.00 | 45,550.00 | 45,550.00 | 1,323,416 |
| 2025-05-27 | 42,400.00 | 42,550.00 | 40,600.00 | 41,050.00 | 41,050.00 | 531,356 |
| 2025-05-26 | 41,350.00 | 43,400.00 | 41,350.00 | 42,950.00 | 42,950.00 | 539,070 |
| 2025-05-23 | 43,700.00 | 43,850.00 | 41,100.00 | 41,850.00 | 41,850.00 | 408,471 |
| 2025-05-22 | 43,500.00 | 43,950.00 | 42,000.00 | 43,250.00 | 43,250.00 | 405,498 |
| 2025-05-21 | 43,400.00 | 44,700.00 | 43,250.00 | 43,550.00 | 43,550.00 | 495,685 |
| 2025-05-20 | 45,450.00 | 45,700.00 | 42,950.00 | 43,300.00 | 43,300.00 | 544,012 |
| 2025-05-19 | 45,400.00 | 46,950.00 | 45,100.00 | 45,250.00 | 45,250.00 | 449,971 |
| 2025-05-16 | 48,500.00 | 48,750.00 | 45,650.00 | 45,750.00 | 45,750.00 | 482,432 |
| 2025-05-15 | 49,700.00 | 50,400.00 | 48,500.00 | 48,500.00 | 48,500.00 | 337,015 |
| 2025-05-14 | 50,800.00 | 51,100.00 | 48,750.00 | 50,200.00 | 50,200.00 | 417,839 |
| 2025-05-13 | 53,700.00 | 54,200.00 | 50,300.00 | 50,600.00 | 50,600.00 | 476,829 |
| 2025-05-12 | 52,400.00 | 53,200.00 | 51,900.00 | 53,100.00 | 53,100.00 | 236,143 |
| 2025-05-09 | 54,800.00 | 55,000.00 | 51,700.00 | 52,000.00 | 52,000.00 | 413,330 |
| 2025-05-08 | 54,000.00 | 56,000.00 | 53,500.00 | 55,000.00 | 55,000.00 | 541,386 |
| 2025-05-07 | 55,000.00 | 55,500.00 | 52,700.00 | 53,200.00 | 53,200.00 | 301,117 |
| 2025-05-02 | 54,700.00 | 55,500.00 | 53,100.00 | 54,700.00 | 54,700.00 | 243,419 |
| 2025-04-30 | 55,700.00 | 56,000.00 | 54,100.00 | 55,500.00 | 55,500.00 | 340,431 |
| 2025-04-29 | 55,600.00 | 56,100.00 | 53,500.00 | 55,400.00 | 55,400.00 | 242,213 |
| 2025-04-28 | 56,400.00 | 57,800.00 | 55,100.00 | 55,100.00 | 55,100.00 | 357,281 |
| 2025-04-25 | 56,900.00 | 57,300.00 | 55,600.00 | 56,000.00 | 56,000.00 | 440,201 |
| 2025-04-24 | 57,800.00 | 57,900.00 | 55,000.00 | 55,900.00 | 55,900.00 | 409,928 |
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.