ECOPRO MAT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 57,800.00 | 57,900.00 | 55,000.00 | 55,900.00 | 55,900.00 | 409,928 |
| 2025-04-23 | 54,000.00 | 56,800.00 | 53,500.00 | 56,800.00 | 56,800.00 | 562,113 |
| 2025-04-22 | 50,900.00 | 54,200.00 | 50,800.00 | 52,300.00 | 52,300.00 | 311,413 |
| 2025-04-21 | 51,800.00 | 52,650.00 | 51,000.00 | 51,500.00 | 51,500.00 | 167,443 |
| 2025-04-18 | 52,300.00 | 52,500.00 | 51,100.00 | 51,700.00 | 51,700.00 | 221,723 |
| 2025-04-17 | 50,700.00 | 51,900.00 | 50,500.00 | 51,900.00 | 51,900.00 | 289,299 |
| 2025-04-16 | 54,700.00 | 55,500.00 | 50,800.00 | 51,100.00 | 51,100.00 | 419,883 |
| 2025-04-15 | 55,400.00 | 55,500.00 | 53,700.00 | 53,800.00 | 53,800.00 | 333,604 |
| 2025-04-14 | 56,100.00 | 57,400.00 | 54,600.00 | 55,300.00 | 55,300.00 | 404,824 |
| 2025-04-11 | 53,000.00 | 54,600.00 | 51,100.00 | 54,600.00 | 54,600.00 | 411,734 |
| 2025-04-10 | 52,400.00 | 54,900.00 | 50,800.00 | 54,600.00 | 54,600.00 | 859,464 |
| 2025-04-09 | 49,300.00 | 50,700.00 | 47,450.00 | 47,950.00 | 47,950.00 | 503,463 |
| 2025-04-08 | 52,200.00 | 52,700.00 | 49,950.00 | 50,200.00 | 50,200.00 | 379,858 |
| 2025-04-07 | 52,500.00 | 53,800.00 | 50,200.00 | 50,500.00 | 50,500.00 | 486,010 |
| 2025-04-04 | 51,700.00 | 56,300.00 | 51,600.00 | 55,100.00 | 55,100.00 | 838,150 |
| 2025-04-03 | 51,200.00 | 54,500.00 | 51,000.00 | 52,600.00 | 52,600.00 | 544,483 |
| 2025-04-02 | 56,900.00 | 57,000.00 | 53,000.00 | 53,800.00 | 53,800.00 | 521,912 |
| 2025-04-01 | 58,500.00 | 59,100.00 | 55,700.00 | 56,400.00 | 56,400.00 | 601,993 |
| 2025-03-31 | 61,800.00 | 62,000.00 | 57,200.00 | 57,800.00 | 57,800.00 | 751,121 |
| 2025-03-28 | 67,300.00 | 67,500.00 | 63,900.00 | 64,100.00 | 64,100.00 | 371,378 |
| 2025-03-27 | 69,100.00 | 70,200.00 | 67,000.00 | 67,000.00 | 67,000.00 | 446,393 |
| 2025-03-26 | 67,500.00 | 68,400.00 | 65,800.00 | 66,900.00 | 66,900.00 | 425,220 |
| 2025-03-25 | 68,700.00 | 69,300.00 | 66,800.00 | 67,200.00 | 67,200.00 | 362,382 |
| 2025-03-24 | 69,000.00 | 69,200.00 | 66,900.00 | 67,100.00 | 67,100.00 | 297,117 |
| 2025-03-21 | 71,500.00 | 71,800.00 | 66,900.00 | 68,600.00 | 68,600.00 | 761,514 |
| 2025-03-20 | 73,300.00 | 73,400.00 | 71,500.00 | 71,900.00 | 71,900.00 | 618,665 |
| 2025-03-19 | 71,900.00 | 73,400.00 | 71,600.00 | 71,900.00 | 71,900.00 | 432,872 |
| 2025-03-18 | 71,000.00 | 73,900.00 | 71,000.00 | 71,600.00 | 71,600.00 | 553,436 |
| 2025-03-17 | 71,800.00 | 72,600.00 | 70,300.00 | 70,700.00 | 70,700.00 | 374,077 |
| 2025-03-14 | 72,600.00 | 73,300.00 | 69,700.00 | 71,600.00 | 71,600.00 | 557,183 |
| 2025-03-13 | 75,700.00 | 76,400.00 | 72,400.00 | 72,500.00 | 72,500.00 | 647,689 |
| 2025-03-12 | 76,000.00 | 76,900.00 | 74,100.00 | 74,200.00 | 74,200.00 | 537,729 |
| 2025-03-11 | 72,800.00 | 74,400.00 | 72,400.00 | 74,300.00 | 74,300.00 | 559,456 |
| 2025-03-10 | 75,000.00 | 77,800.00 | 73,700.00 | 76,100.00 | 76,100.00 | 892,943 |
| 2025-03-07 | 73,700.00 | 75,800.00 | 73,000.00 | 75,000.00 | 75,000.00 | 713,762 |
| 2025-03-06 | 78,000.00 | 81,500.00 | 74,500.00 | 75,100.00 | 75,100.00 | 1,100,803 |
| 2025-03-05 | 77,800.00 | 79,500.00 | 76,200.00 | 77,300.00 | 77,300.00 | 710,901 |
| 2025-03-04 | 86,000.00 | 86,200.00 | 76,500.00 | 77,300.00 | 77,300.00 | 1,204,525 |
| 2025-02-28 | 91,700.00 | 92,400.00 | 86,500.00 | 86,800.00 | 86,800.00 | 2,859,340 |
| 2025-02-27 | 95,500.00 | 96,100.00 | 91,700.00 | 94,300.00 | 94,300.00 | 577,640 |
| 2025-02-26 | 93,400.00 | 98,400.00 | 93,400.00 | 95,100.00 | 95,100.00 | 879,105 |
| 2025-02-25 | 100,200.00 | 100,500.00 | 94,400.00 | 94,500.00 | 94,500.00 | 837,909 |
| 2025-02-24 | 95,000.00 | 102,800.00 | 94,300.00 | 100,900.00 | 100,900.00 | 1,520,715 |
| 2025-02-21 | 95,100.00 | 97,400.00 | 93,300.00 | 95,900.00 | 95,900.00 | 917,000 |
| 2025-02-20 | 92,000.00 | 98,500.00 | 91,400.00 | 94,300.00 | 94,300.00 | 1,990,592 |
| 2025-02-19 | 81,700.00 | 95,500.00 | 81,200.00 | 93,000.00 | 93,000.00 | 3,916,274 |
| 2025-02-18 | 83,900.00 | 85,400.00 | 80,800.00 | 81,700.00 | 81,700.00 | 1,047,230 |
| 2025-02-17 | 75,700.00 | 88,800.00 | 75,400.00 | 83,500.00 | 83,500.00 | 3,234,400 |
| 2025-02-14 | 74,200.00 | 76,200.00 | 71,300.00 | 74,300.00 | 74,300.00 | 509,330 |
| 2025-02-13 | 72,700.00 | 74,800.00 | 70,900.00 | 74,200.00 | 74,200.00 | 647,945 |
| 2025-02-12 | 71,000.00 | 75,700.00 | 71,000.00 | 71,600.00 | 71,600.00 | 705,674 |
| 2025-02-11 | 68,000.00 | 71,500.00 | 67,000.00 | 69,800.00 | 69,800.00 | 523,460 |
| 2025-02-10 | 66,200.00 | 68,800.00 | 65,100.00 | 68,000.00 | 68,000.00 | 366,431 |
| 2025-02-07 | 68,200.00 | 70,200.00 | 67,000.00 | 67,100.00 | 67,100.00 | 371,353 |
| 2025-02-06 | 70,300.00 | 70,300.00 | 67,500.00 | 68,000.00 | 68,000.00 | 267,309 |
| 2025-02-05 | 67,800.00 | 70,500.00 | 67,800.00 | 69,500.00 | 69,500.00 | 253,412 |
| 2025-02-04 | 67,300.00 | 69,800.00 | 66,600.00 | 67,200.00 | 67,200.00 | 306,525 |
| 2025-02-03 | 69,800.00 | 69,900.00 | 65,900.00 | 65,900.00 | 65,900.00 | 385,917 |
| 2025-01-31 | 70,800.00 | 72,100.00 | 70,000.00 | 71,000.00 | 71,000.00 | 261,659 |
| 2025-01-24 | 72,700.00 | 73,100.00 | 70,100.00 | 71,100.00 | 71,100.00 | 323,660 |
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.