ECOPRO MAT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 110,000.00 | 119,400.00 | 110,000.00 | 117,700.00 | 117,700.00 | 994,812 |
| 2024-10-25 | 114,300.00 | 115,400.00 | 110,000.00 | 110,000.00 | 110,000.00 | 412,490 |
| 2024-10-24 | 117,100.00 | 117,100.00 | 110,500.00 | 110,900.00 | 110,900.00 | 677,238 |
| 2024-10-23 | 106,600.00 | 113,700.00 | 106,500.00 | 112,600.00 | 112,600.00 | 774,433 |
| 2024-10-22 | 115,500.00 | 115,800.00 | 106,600.00 | 106,600.00 | 106,600.00 | 757,118 |
| 2024-10-21 | 116,300.00 | 118,000.00 | 114,700.00 | 116,000.00 | 116,000.00 | 381,686 |
| 2024-10-18 | 113,100.00 | 116,700.00 | 111,600.00 | 116,500.00 | 116,500.00 | 480,808 |
| 2024-10-17 | 115,900.00 | 119,100.00 | 113,800.00 | 113,800.00 | 113,800.00 | 538,770 |
| 2024-10-16 | 113,600.00 | 118,300.00 | 110,100.00 | 115,000.00 | 115,000.00 | 912,787 |
| 2024-10-15 | 119,800.00 | 122,500.00 | 111,700.00 | 112,200.00 | 112,200.00 | 959,167 |
| 2024-10-14 | 116,900.00 | 120,100.00 | 115,900.00 | 117,800.00 | 117,800.00 | 579,830 |
| 2024-10-11 | 122,000.00 | 124,300.00 | 117,000.00 | 117,600.00 | 117,600.00 | 912,411 |
| 2024-10-10 | 127,600.00 | 129,100.00 | 122,500.00 | 122,500.00 | 122,500.00 | 1,239,716 |
| 2024-10-08 | 126,200.00 | 132,000.00 | 126,200.00 | 126,900.00 | 126,900.00 | 888,041 |
| 2024-10-07 | 131,700.00 | 134,200.00 | 126,900.00 | 127,300.00 | 127,300.00 | 911,279 |
| 2024-10-04 | 134,500.00 | 137,300.00 | 128,200.00 | 129,600.00 | 129,600.00 | 927,807 |
| 2024-10-02 | 132,000.00 | 139,300.00 | 130,800.00 | 134,600.00 | 134,600.00 | 1,049,588 |
| 2024-09-30 | 132,300.00 | 144,100.00 | 126,300.00 | 134,900.00 | 134,900.00 | 3,479,839 |
| 2024-09-27 | 128,000.00 | 131,900.00 | 125,900.00 | 130,600.00 | 130,600.00 | 911,356 |
| 2024-09-26 | 120,000.00 | 128,500.00 | 119,800.00 | 127,800.00 | 127,800.00 | 1,431,978 |
| 2024-09-25 | 118,200.00 | 124,500.00 | 117,300.00 | 119,500.00 | 119,500.00 | 1,555,188 |
| 2024-09-24 | 117,900.00 | 119,400.00 | 115,000.00 | 117,400.00 | 117,400.00 | 1,019,750 |
| 2024-09-23 | 105,900.00 | 118,400.00 | 103,800.00 | 116,200.00 | 116,200.00 | 1,889,618 |
| 2024-09-20 | 107,400.00 | 108,200.00 | 104,000.00 | 105,300.00 | 105,300.00 | 1,184,163 |
| 2024-09-19 | 105,000.00 | 107,100.00 | 102,200.00 | 104,200.00 | 104,200.00 | 757,367 |
| 2024-09-13 | 99,000.00 | 105,000.00 | 97,600.00 | 103,600.00 | 103,600.00 | 1,129,531 |
| 2024-09-12 | 95,900.00 | 99,600.00 | 94,500.00 | 99,300.00 | 99,300.00 | 947,917 |
| 2024-09-11 | 92,400.00 | 95,100.00 | 91,300.00 | 93,300.00 | 93,300.00 | 634,459 |
| 2024-09-10 | 96,200.00 | 97,300.00 | 91,700.00 | 92,100.00 | 92,100.00 | 526,120 |
| 2024-09-09 | 89,100.00 | 97,000.00 | 88,300.00 | 95,100.00 | 95,100.00 | 990,086 |
| 2024-09-06 | 94,600.00 | 97,400.00 | 90,500.00 | 90,800.00 | 90,800.00 | 1,340,518 |
| 2024-09-05 | 90,100.00 | 94,700.00 | 88,300.00 | 92,600.00 | 92,600.00 | 897,673 |
| 2024-09-04 | 87,100.00 | 92,600.00 | 87,100.00 | 89,000.00 | 89,000.00 | 516,546 |
| 2024-09-03 | 96,200.00 | 96,200.00 | 91,800.00 | 92,000.00 | 92,000.00 | 392,433 |
| 2024-09-02 | 92,000.00 | 98,400.00 | 91,700.00 | 95,000.00 | 95,000.00 | 1,333,219 |
| 2024-08-30 | 89,900.00 | 94,400.00 | 88,300.00 | 90,800.00 | 90,800.00 | 1,064,037 |
| 2024-08-29 | 82,200.00 | 93,900.00 | 82,000.00 | 89,700.00 | 89,700.00 | 1,711,465 |
| 2024-08-28 | 83,600.00 | 85,500.00 | 82,400.00 | 83,500.00 | 83,500.00 | 410,100 |
| 2024-08-27 | 83,700.00 | 84,200.00 | 80,900.00 | 83,600.00 | 83,600.00 | 315,797 |
| 2024-08-26 | 82,000.00 | 85,800.00 | 81,500.00 | 83,600.00 | 83,600.00 | 723,737 |
| 2024-08-23 | 81,200.00 | 81,500.00 | 79,500.00 | 80,200.00 | 80,200.00 | 279,489 |
| 2024-08-22 | 82,300.00 | 85,400.00 | 81,200.00 | 82,200.00 | 82,200.00 | 555,431 |
| 2024-08-21 | 79,700.00 | 82,900.00 | 79,100.00 | 81,400.00 | 81,400.00 | 452,281 |
| 2024-08-20 | 81,500.00 | 81,800.00 | 78,700.00 | 79,600.00 | 79,600.00 | 325,021 |
| 2024-08-19 | 81,500.00 | 82,800.00 | 79,000.00 | 79,000.00 | 79,000.00 | 358,051 |
| 2024-08-16 | 86,500.00 | 88,500.00 | 83,000.00 | 83,000.00 | 83,000.00 | 507,999 |
| 2024-08-14 | 85,900.00 | 87,000.00 | 82,500.00 | 83,700.00 | 83,700.00 | 590,598 |
| 2024-08-13 | 84,800.00 | 87,800.00 | 81,600.00 | 83,100.00 | 83,100.00 | 737,012 |
| 2024-08-12 | 84,000.00 | 86,800.00 | 82,500.00 | 85,600.00 | 85,600.00 | 598,858 |
| 2024-08-09 | 77,000.00 | 87,300.00 | 76,900.00 | 83,300.00 | 83,300.00 | 1,737,581 |
| 2024-08-08 | 76,200.00 | 78,000.00 | 73,100.00 | 74,300.00 | 74,300.00 | 449,998 |
| 2024-08-07 | 79,000.00 | 80,600.00 | 77,200.00 | 77,300.00 | 77,300.00 | 411,862 |
| 2024-08-06 | 73,100.00 | 80,700.00 | 73,000.00 | 80,200.00 | 80,200.00 | 663,656 |
| 2024-08-05 | 82,600.00 | 83,800.00 | 70,100.00 | 72,300.00 | 72,300.00 | 642,464 |
| 2024-08-02 | 82,200.00 | 87,900.00 | 82,200.00 | 83,600.00 | 83,600.00 | 536,137 |
| 2024-08-01 | 81,900.00 | 88,500.00 | 78,600.00 | 86,400.00 | 86,400.00 | 723,981 |
| 2024-07-31 | 83,800.00 | 84,200.00 | 80,700.00 | 81,000.00 | 81,000.00 | 453,862 |
| 2024-07-30 | 83,400.00 | 88,000.00 | 82,400.00 | 84,800.00 | 84,800.00 | 673,541 |
| 2024-07-29 | 82,000.00 | 83,800.00 | 81,600.00 | 83,100.00 | 83,100.00 | 248,070 |
| 2024-07-26 | 85,600.00 | 86,600.00 | 82,500.00 | 82,900.00 | 82,900.00 | 314,757 |
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.