Australia markets open in 2 hours 38 minutes

Ecopro BM. Co., Ltd. (247540.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
194,100.00+2,500.00 (+1.30%)
At close: 03:30PM KST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
19 June 2024189,500.00196,600.00188,500.00194,100.00194,100.00724,891
18 June 2024201,000.00203,000.00191,300.00191,600.00191,600.00710,704
17 June 2024195,300.00201,000.00193,800.00198,900.00198,900.00547,470
14 June 2024209,000.00209,000.00199,600.00200,500.00200,500.00699,689
13 June 2024213,500.00214,500.00206,000.00209,000.00209,000.00777,900
12 June 2024211,500.00215,500.00205,500.00209,500.00209,500.00543,357
11 June 2024216,500.00221,500.00211,500.00213,500.00213,500.00625,302
10 June 2024219,000.00221,500.00209,000.00215,500.00215,500.00949,785
07 June 2024208,000.00224,000.00202,000.00222,000.00222,000.001,568,844
05 June 2024191,500.00208,000.00190,400.00203,000.00203,000.001,100,996
04 June 2024187,100.00194,600.00187,000.00191,200.00191,200.00706,551
03 June 2024189,400.00192,000.00187,500.00188,000.00188,000.00582,389
31 May 2024186,300.00191,300.00181,500.00191,300.00191,300.001,058,322
30 May 2024185,300.00190,400.00184,000.00185,800.00185,800.00751,107
29 May 2024196,300.00197,300.00187,500.00187,500.00187,500.001,007,809
28 May 2024207,000.00207,000.00198,500.00198,600.00198,600.00682,776
27 May 2024196,800.00209,500.00193,600.00208,500.00208,500.00929,113
24 May 2024199,900.00201,500.00195,800.00196,200.00196,200.00595,244
23 May 2024202,000.00205,000.00199,800.00202,500.00202,500.00366,376
22 May 2024206,500.00209,000.00203,000.00204,000.00204,000.00308,921
21 May 2024211,500.00212,000.00202,500.00203,500.00203,500.00560,921
20 May 2024214,000.00215,000.00210,500.00213,000.00213,000.00267,962
17 May 2024216,500.00220,000.00212,500.00212,500.00212,500.00433,809
16 May 2024211,000.00216,500.00208,000.00216,000.00216,000.00551,906
14 May 2024210,500.00215,500.00210,000.00210,500.00210,500.00451,281
13 May 2024218,000.00219,000.00210,000.00210,500.00210,500.00459,634
10 May 2024220,000.00222,500.00217,500.00217,500.00217,500.00316,039
09 May 2024221,000.00222,000.00216,500.00220,500.00220,500.00465,377
08 May 2024222,000.00224,000.00219,000.00223,000.00223,000.00391,153
07 May 2024226,500.00228,500.00222,000.00223,000.00223,000.00525,423
03 May 2024236,500.00239,000.00223,500.00226,000.00226,000.00641,296
02 May 2024236,500.00237,500.00233,000.00233,000.00233,000.00247,321
30 Apr 2024246,000.00246,000.00237,000.00238,500.00238,500.00408,521
29 Apr 2024234,500.00239,000.00232,000.00239,000.00239,000.00344,677
26 Apr 2024237,000.00239,000.00230,500.00236,000.00236,000.00371,441
25 Apr 2024241,000.00242,500.00233,500.00234,000.00234,000.00590,430
24 Apr 2024243,000.00249,500.00239,000.00245,500.00245,500.00810,487
23 Apr 2024236,000.00241,500.00233,000.00233,500.00233,500.00445,260
22 Apr 2024233,500.00242,000.00232,500.00240,000.00240,000.00694,496
19 Apr 2024225,500.00231,000.00222,000.00227,500.00227,500.00468,724
18 Apr 2024217,500.00230,500.00217,000.00229,000.00229,000.00642,403
17 Apr 2024221,500.00224,000.00215,000.00215,000.00215,000.00477,126
16 Apr 2024224,500.00226,500.00220,000.00220,500.00220,500.00491,631
15 Apr 2024222,500.00233,500.00222,000.00228,000.00228,000.00538,285
12 Apr 2024240,500.00240,500.00228,000.00228,500.00228,500.00553,362
11 Apr 2024230,000.00239,000.00229,500.00239,000.00239,000.00569,787
09 Apr 2024244,500.00248,000.00235,000.00236,500.00236,500.00611,609
08 Apr 2024232,000.00245,000.00225,500.00240,500.00240,500.001,097,858
05 Apr 2024243,000.00248,500.00239,000.00239,500.00239,500.00442,108
04 Apr 2024248,500.00251,000.00236,000.00246,500.00246,500.00859,930
03 Apr 2024253,500.00257,500.00245,000.00245,500.00245,500.001,079,181
02 Apr 2024270,000.00272,500.00260,500.00261,500.00261,500.00679,991
01 Apr 2024272,000.00280,000.00270,500.00270,500.00270,500.00460,008
29 Mar 2024275,500.00280,000.00269,500.00274,000.00274,000.00617,611
28 Mar 2024287,500.00289,500.00276,000.00277,500.00277,500.00680,977
27 Mar 2024291,500.00298,500.00285,000.00287,500.00287,500.00861,359
26 Mar 2024294,500.00296,000.00287,000.00292,500.00292,500.00844,487
25 Mar 2024280,000.00296,500.00278,000.00291,000.00291,000.001,527,123
22 Mar 2024277,500.00280,000.00273,000.00277,000.00277,000.00528,708
21 Mar 2024270,000.00280,500.00268,000.00276,000.00276,000.001,131,930
20 Mar 2024271,000.00274,500.00264,500.00265,000.00265,000.00603,154
19 Mar 2024271,500.00278,000.00264,000.00271,500.00271,500.001,016,973
18 Mar 2024257,000.00268,000.00257,000.00268,000.00268,000.00678,264
15 Mar 2024262,000.00262,500.00256,500.00256,500.00256,500.00493,068
14 Mar 2024261,000.00266,500.00255,500.00266,500.00266,500.00998,393
13 Mar 2024263,000.00265,500.00258,000.00264,500.00264,500.00682,265
12 Mar 2024247,500.00262,000.00247,000.00262,000.00262,000.001,070,068
11 Mar 2024245,000.00249,000.00244,000.00245,000.00245,000.00354,673
08 Mar 2024250,500.00252,500.00243,500.00247,000.00247,000.00576,953
07 Mar 2024251,000.00257,000.00246,500.00250,500.00250,500.00552,040
06 Mar 2024251,500.00257,000.00249,000.00249,500.00249,500.00577,892
05 Mar 2024262,500.00264,500.00253,000.00255,500.00255,500.001,035,646
04 Mar 2024265,500.00271,500.00264,000.00270,000.00270,000.001,016,547
29 Feb 2024259,000.00266,500.00250,500.00266,500.00266,500.001,114,075
28 Feb 2024256,000.00273,000.00254,000.00256,000.00256,000.003,637,396
27 Feb 2024244,500.00248,500.00235,500.00236,500.00236,500.00701,468
26 Feb 2024245,000.00249,500.00242,000.00242,000.00242,000.00449,148
23 Feb 2024249,500.00252,500.00243,500.00247,500.00247,500.00441,153
22 Feb 2024249,500.00253,000.00246,000.00249,500.00249,500.00447,068
21 Feb 2024249,000.00255,500.00246,000.00249,000.00249,000.00657,216
20 Feb 2024240,000.00254,000.00235,000.00253,500.00253,500.00994,910
19 Feb 2024247,000.00252,500.00243,000.00244,000.00244,000.00610,835
16 Feb 2024262,000.00262,500.00253,000.00254,000.00254,000.00823,032
15 Feb 2024249,500.00256,500.00241,500.00253,000.00253,000.00951,210
14 Feb 2024234,000.00248,000.00227,500.00243,500.00243,500.00930,391
13 Feb 2024243,500.00248,000.00235,500.00240,000.00240,000.001,101,830
08 Feb 2024238,000.00249,000.00231,500.00243,500.00243,500.001,499,991
07 Feb 2024226,000.00250,000.00225,500.00230,500.00230,500.002,845,259
06 Feb 2024220,000.00221,000.00216,000.00216,000.00216,000.00771,192
05 Feb 2024226,500.00228,500.00221,500.00224,500.00224,500.00434,759
02 Feb 2024230,500.00232,000.00222,500.00229,000.00229,000.00905,402
01 Feb 2024213,500.00228,500.00211,000.00228,000.00228,000.001,010,740
31 Jan 2024217,000.00222,500.00213,500.00213,500.00213,500.00810,765
30 Jan 2024233,000.00236,000.00219,000.00220,000.00220,000.001,455,093
29 Jan 2024247,500.00248,000.00225,000.00227,000.00227,000.001,552,920
26 Jan 2024222,000.00246,500.00221,500.00244,000.00244,000.001,373,958
25 Jan 2024234,000.00234,500.00224,000.00227,000.00227,000.001,094,625
24 Jan 2024241,500.00244,500.00232,000.00239,000.00239,000.00796,961
23 Jan 2024245,500.00257,500.00238,000.00239,500.00239,500.001,219,762
22 Jan 2024273,500.00276,000.00248,000.00248,000.00248,000.001,825,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...