ECOPRO MAT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 73,400.00 | 73,600.00 | 70,700.00 | 71,900.00 | 71,900.00 | 300,025 |
| 2025-01-22 | 74,200.00 | 75,300.00 | 72,900.00 | 73,900.00 | 73,900.00 | 392,227 |
| 2025-01-21 | 76,900.00 | 77,600.00 | 71,100.00 | 72,800.00 | 72,800.00 | 770,947 |
| 2025-01-20 | 77,700.00 | 80,300.00 | 77,400.00 | 78,400.00 | 78,400.00 | 560,673 |
| 2025-01-17 | 78,000.00 | 79,300.00 | 76,700.00 | 76,800.00 | 76,800.00 | 355,808 |
| 2025-01-16 | 78,600.00 | 79,800.00 | 77,200.00 | 78,200.00 | 78,200.00 | 493,651 |
| 2025-01-15 | 78,500.00 | 81,400.00 | 75,900.00 | 76,200.00 | 76,200.00 | 630,835 |
| 2025-01-14 | 77,600.00 | 80,500.00 | 76,000.00 | 78,300.00 | 78,300.00 | 739,989 |
| 2025-01-13 | 76,100.00 | 77,900.00 | 74,000.00 | 76,300.00 | 76,300.00 | 423,281 |
| 2025-01-10 | 76,000.00 | 79,000.00 | 72,200.00 | 76,300.00 | 76,300.00 | 776,700 |
| 2025-01-09 | 74,300.00 | 77,300.00 | 72,100.00 | 76,500.00 | 76,500.00 | 782,983 |
| 2025-01-08 | 68,000.00 | 74,100.00 | 67,900.00 | 73,500.00 | 73,500.00 | 711,109 |
| 2025-01-07 | 69,100.00 | 70,900.00 | 68,800.00 | 69,200.00 | 69,200.00 | 417,858 |
| 2025-01-06 | 67,500.00 | 70,200.00 | 66,300.00 | 68,800.00 | 68,800.00 | 623,214 |
| 2025-01-03 | 61,900.00 | 72,000.00 | 61,900.00 | 66,100.00 | 66,100.00 | 1,234,111 |
| 2025-01-02 | 65,900.00 | 65,900.00 | 61,800.00 | 61,800.00 | 61,800.00 | 472,682 |
| 2024-12-30 | 64,700.00 | 66,200.00 | 64,700.00 | 65,800.00 | 65,800.00 | 431,136 |
| 2024-12-27 | 66,500.00 | 67,800.00 | 64,900.00 | 65,300.00 | 65,300.00 | 460,161 |
| 2024-12-26 | 70,500.00 | 70,800.00 | 66,300.00 | 66,900.00 | 66,900.00 | 427,583 |
| 2024-12-24 | 71,800.00 | 73,500.00 | 69,400.00 | 69,600.00 | 69,600.00 | 462,875 |
| 2024-12-23 | 71,200.00 | 72,300.00 | 67,800.00 | 70,600.00 | 70,600.00 | 489,654 |
| 2024-12-20 | 73,100.00 | 73,400.00 | 69,700.00 | 70,500.00 | 70,500.00 | 497,274 |
| 2024-12-19 | 74,000.00 | 76,200.00 | 72,500.00 | 72,800.00 | 72,800.00 | 619,814 |
| 2024-12-18 | 75,600.00 | 77,600.00 | 75,300.00 | 76,700.00 | 76,700.00 | 439,562 |
| 2024-12-17 | 81,300.00 | 81,300.00 | 74,100.00 | 76,200.00 | 76,200.00 | 692,976 |
| 2024-12-16 | 81,900.00 | 81,900.00 | 79,500.00 | 81,600.00 | 81,600.00 | 464,272 |
| 2024-12-13 | 77,100.00 | 80,600.00 | 75,800.00 | 80,600.00 | 80,600.00 | 616,475 |
| 2024-12-12 | 77,500.00 | 78,900.00 | 74,900.00 | 77,600.00 | 77,600.00 | 793,179 |
| 2024-12-11 | 76,700.00 | 77,500.00 | 75,100.00 | 76,000.00 | 76,000.00 | 447,481 |
| 2024-12-10 | 73,200.00 | 77,000.00 | 72,600.00 | 75,900.00 | 75,900.00 | 541,959 |
| 2024-12-09 | 74,500.00 | 76,900.00 | 72,400.00 | 72,400.00 | 72,400.00 | 608,514 |
| 2024-12-06 | 76,000.00 | 79,000.00 | 73,300.00 | 76,000.00 | 76,000.00 | 894,949 |
| 2024-12-05 | 78,600.00 | 78,800.00 | 74,900.00 | 75,300.00 | 75,300.00 | 627,347 |
| 2024-12-04 | 79,000.00 | 81,000.00 | 76,900.00 | 77,500.00 | 77,500.00 | 790,176 |
| 2024-12-03 | 83,100.00 | 84,400.00 | 79,500.00 | 81,000.00 | 81,000.00 | 950,710 |
| 2024-12-02 | 85,300.00 | 87,300.00 | 82,200.00 | 82,900.00 | 82,900.00 | 636,525 |
| 2024-11-29 | 90,800.00 | 90,800.00 | 85,000.00 | 85,000.00 | 85,000.00 | 483,464 |
| 2024-11-28 | 91,100.00 | 92,400.00 | 89,000.00 | 91,100.00 | 91,100.00 | 466,516 |
| 2024-11-27 | 94,000.00 | 95,000.00 | 89,400.00 | 90,200.00 | 90,200.00 | 591,568 |
| 2024-11-26 | 96,400.00 | 99,000.00 | 91,400.00 | 91,600.00 | 91,600.00 | 869,400 |
| 2024-11-25 | 94,000.00 | 96,300.00 | 92,200.00 | 95,300.00 | 95,300.00 | 662,772 |
| 2024-11-22 | 89,400.00 | 94,700.00 | 89,000.00 | 92,800.00 | 92,800.00 | 726,349 |
| 2024-11-21 | 87,800.00 | 91,000.00 | 87,400.00 | 89,400.00 | 89,400.00 | 760,636 |
| 2024-11-20 | 89,000.00 | 92,300.00 | 87,600.00 | 88,000.00 | 88,000.00 | 694,970 |
| 2024-11-19 | 88,000.00 | 90,200.00 | 86,600.00 | 90,200.00 | 90,200.00 | 641,138 |
| 2024-11-18 | 89,700.00 | 92,300.00 | 87,800.00 | 88,800.00 | 88,800.00 | 1,137,972 |
| 2024-11-15 | 101,100.00 | 102,200.00 | 89,700.00 | 89,700.00 | 89,700.00 | 1,965,992 |
| 2024-11-14 | 112,900.00 | 114,400.00 | 101,000.00 | 105,600.00 | 105,600.00 | 1,113,133 |
| 2024-11-13 | 114,400.00 | 116,200.00 | 109,200.00 | 109,800.00 | 109,800.00 | 568,472 |
| 2024-11-12 | 110,200.00 | 118,900.00 | 108,300.00 | 115,700.00 | 115,700.00 | 1,222,276 |
| 2024-11-11 | 115,100.00 | 116,200.00 | 108,200.00 | 108,500.00 | 108,500.00 | 621,389 |
| 2024-11-08 | 109,800.00 | 117,100.00 | 109,700.00 | 114,100.00 | 114,100.00 | 861,919 |
| 2024-11-07 | 110,600.00 | 113,200.00 | 105,800.00 | 107,800.00 | 107,800.00 | 888,010 |
| 2024-11-06 | 120,700.00 | 122,200.00 | 109,400.00 | 110,000.00 | 110,000.00 | 1,135,866 |
| 2024-11-05 | 121,800.00 | 122,900.00 | 118,100.00 | 118,300.00 | 118,300.00 | 611,265 |
| 2024-11-04 | 113,300.00 | 124,300.00 | 112,000.00 | 123,000.00 | 123,000.00 | 1,330,689 |
| 2024-11-01 | 107,600.00 | 114,900.00 | 107,500.00 | 112,100.00 | 112,100.00 | 425,222 |
| 2024-10-31 | 113,000.00 | 116,000.00 | 111,500.00 | 112,500.00 | 112,500.00 | 407,764 |
| 2024-10-30 | 117,100.00 | 119,400.00 | 114,700.00 | 114,800.00 | 114,800.00 | 363,723 |
| 2024-10-29 | 115,800.00 | 118,900.00 | 112,200.00 | 118,900.00 | 118,900.00 | 589,806 |
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.