247540.KQ - Ecopro BM. Co., Ltd.

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 2023245,500.00246,500.00235,000.00238,000.00238,000.00667,433
25 May 2023242,500.00249,500.00240,500.00243,500.00243,500.00565,982
24 May 2023248,500.00250,500.00243,500.00246,000.00246,000.00903,966
23 May 2023239,500.00246,500.00236,500.00243,500.00243,500.00935,974
22 May 2023225,500.00236,500.00221,000.00236,500.00236,500.00762,129
19 May 2023232,000.00232,500.00223,000.00226,500.00226,500.00662,072
18 May 2023236,500.00236,500.00229,000.00231,500.00231,500.00762,522
17 May 2023225,000.00233,000.00223,000.00232,000.00232,000.00686,613
16 May 2023225,000.00231,500.00221,500.00229,000.00229,000.001,141,807
15 May 2023226,000.00227,000.00212,500.00223,500.00223,500.001,751,134
12 May 2023218,500.00233,000.00217,500.00227,500.00227,500.001,566,785
11 May 2023235,000.00239,000.00216,000.00222,000.00222,000.001,939,354
10 May 2023238,000.00241,000.00229,000.00231,500.00231,500.001,108,230
09 May 2023239,000.00243,500.00227,500.00237,000.00237,000.001,983,567
08 May 2023252,000.00253,000.00241,500.00242,000.00242,000.001,072,455
04 May 2023246,000.00254,000.00244,000.00250,000.00250,000.001,110,726
03 May 2023262,500.00263,000.00247,500.00249,500.00249,500.001,559,531
02 May 2023268,500.00276,500.00259,500.00267,000.00267,000.001,515,819
28 Apr 2023281,000.00282,500.00261,000.00267,000.00267,000.002,651,234
27 Apr 2023241,500.00271,000.00238,500.00269,500.00269,500.002,973,374
26 Apr 2023252,500.00255,500.00242,500.00242,500.00242,500.002,117,088
25 Apr 2023274,500.00275,500.00248,500.00253,500.00253,500.002,949,117
24 Apr 2023264,000.00280,000.00264,000.00271,000.00271,000.001,686,722
21 Apr 2023294,000.00297,500.00272,500.00272,500.00272,500.002,095,094
20 Apr 2023289,000.00300,500.00289,000.00294,000.00294,000.001,359,064
19 Apr 2023294,000.00304,500.00290,000.00294,000.00294,000.001,774,759
18 Apr 2023297,000.00300,000.00286,500.00296,000.00296,000.002,416,820
17 Apr 2023278,500.00295,000.00274,500.00294,000.00294,000.002,601,181
14 Apr 2023276,500.00282,000.00266,000.00277,500.00277,500.002,308,384
13 Apr 2023261,500.00278,000.00250,000.00268,500.00268,500.004,702,433
12 Apr 2023290,000.00304,000.00276,000.00276,000.00276,000.004,427,300
11 Apr 2023302,000.00308,500.00282,000.00294,500.00294,500.004,639,599
10 Apr 2023258,000.00315,500.00257,500.00292,500.00292,500.009,194,122
07 Apr 2023251,500.00261,500.00245,000.00257,500.00257,500.003,446,298
06 Apr 2023233,000.00247,500.00230,000.00247,500.00247,500.002,352,283
05 Apr 2023224,500.00237,000.00220,000.00235,000.00235,000.002,097,705
04 Apr 2023232,000.00238,500.00221,500.00224,500.00224,500.001,902,674
03 Apr 2023231,000.00236,500.00222,000.00232,000.00232,000.002,608,823
31 Mar 2023218,500.00225,000.00216,000.00224,500.00224,500.001,796,010
30 Mar 2023235,500.00239,000.00223,000.00226,500.00226,500.002,578,123
29 Mar 2023222,500.00235,500.00219,000.00233,000.00233,000.003,256,078
28 Mar 2023227,500.00229,500.00213,000.00224,000.00224,000.002,762,048
27 Mar 2023233,000.00238,500.00223,500.00226,000.00226,000.002,796,705
24 Mar 2023245,000.00245,500.00225,000.00233,000.00233,000.004,120,060
23 Mar 2023212,500.00262,500.00210,000.00235,000.00235,000.009,261,725
22 Mar 2023209,500.00215,500.00204,000.00213,500.00213,500.002,700,971
21 Mar 2023204,000.00208,500.00197,300.00204,500.00204,500.002,193,086
20 Mar 2023184,600.00204,500.00181,400.00204,000.00204,000.003,452,514
17 Mar 2023217,000.00218,000.00199,200.00200,000.00200,000.003,388,296
16 Mar 2023223,500.00229,500.00211,000.00216,000.00216,000.004,006,835
15 Mar 2023206,500.00214,000.00200,500.00214,000.00214,000.004,072,893
14 Mar 2023210,000.00211,500.00193,300.00196,500.00196,500.003,476,619
13 Mar 2023190,400.00205,500.00190,300.00203,000.00203,000.003,398,373
10 Mar 2023196,100.00203,000.00193,100.00193,600.00193,600.002,456,200
09 Mar 2023215,000.00215,500.00197,100.00205,000.00205,000.002,913,212
08 Mar 2023199,400.00215,500.00199,400.00209,000.00209,000.003,677,052
07 Mar 2023208,000.00216,500.00201,500.00205,500.00205,500.004,372,985
06 Mar 2023199,800.00217,000.00192,500.00217,000.00217,000.008,059,503
03 Mar 2023161,600.00182,600.00161,400.00182,100.00182,100.005,116,799
02 Mar 2023166,600.00171,200.00158,100.00159,700.00159,700.003,110,187
28 Feb 2023168,200.00169,300.00163,000.00166,300.00166,300.002,648,559
27 Feb 2023158,000.00169,500.00156,700.00166,800.00166,800.003,737,868
24 Feb 2023155,200.00161,100.00155,200.00159,300.00159,300.002,302,622
23 Feb 2023163,000.00164,200.00150,600.00155,200.00155,200.003,029,756
22 Feb 2023159,100.00168,000.00153,000.00160,500.00160,500.004,546,902
21 Feb 2023147,300.00161,700.00144,900.00160,800.00160,800.004,616,237
20 Feb 2023147,100.00149,300.00142,600.00147,300.00147,300.002,058,218
17 Feb 2023144,000.00149,100.00140,500.00146,800.00146,800.002,535,735
16 Feb 2023145,500.00149,000.00140,800.00147,500.00147,500.002,350,333
15 Feb 2023142,500.00149,000.00139,500.00141,100.00141,100.003,489,156
14 Feb 2023141,900.00142,300.00134,300.00140,500.00140,500.002,241,781
13 Feb 2023132,600.00142,500.00130,400.00139,000.00139,000.003,447,025
10 Feb 2023135,400.00139,700.00128,700.00132,700.00132,700.002,873,415
09 Feb 2023121,600.00131,400.00120,700.00130,700.00130,700.003,910,409
08 Feb 2023123,600.00124,600.00119,700.00122,000.00122,000.001,571,643
07 Feb 2023119,500.00126,300.00118,800.00121,800.00121,800.002,357,801
06 Feb 2023113,600.00120,400.00113,100.00118,700.00118,700.002,397,142
03 Feb 2023113,600.00116,200.00112,000.00114,100.00114,100.001,513,973
02 Feb 2023110,400.00114,400.00110,400.00114,000.00114,000.001,879,935
01 Feb 2023101,000.00109,600.00100,800.00109,200.00109,200.002,337,574
31 Jan 2023100,500.00101,300.0099,000.0099,800.0099,800.001,324,971
30 Jan 2023105,000.00106,200.00102,400.00103,400.00103,400.00663,096
27 Jan 2023107,200.00107,300.00103,900.00104,300.00104,300.00748,283
26 Jan 2023102,700.00105,500.00101,400.00105,400.00105,400.001,161,366
25 Jan 2023100,600.00101,800.00100,400.00101,700.00101,700.001,717,593
20 Jan 202397,500.0099,500.0097,100.0099,400.0099,400.00381,727
19 Jan 202398,800.0099,000.0097,000.0097,500.0097,500.00399,268
18 Jan 202399,800.00100,500.0098,100.0098,900.0098,900.00352,302
17 Jan 2023100,100.00101,000.0098,800.0099,400.0099,400.00424,922
16 Jan 2023100,000.00101,000.0099,900.00100,300.00100,300.00365,996
13 Jan 2023100,900.00100,900.0099,500.0099,800.0099,800.00361,081
12 Jan 2023101,000.00101,200.0099,100.00100,200.00100,200.00449,188
11 Jan 202397,800.0099,900.0097,300.0099,900.0099,900.00485,214
10 Jan 202398,700.0099,800.0096,500.0096,500.0096,500.00534,966
09 Jan 202396,000.0097,500.0095,000.0097,500.0097,500.00475,897
06 Jan 202392,000.0094,700.0091,100.0094,700.0094,700.00447,567
05 Jan 202395,100.0096,200.0092,500.0092,700.0092,700.00441,784
04 Jan 202391,000.0094,400.0090,100.0094,300.0094,300.00463,744
03 Jan 202393,400.0094,300.0091,600.0093,200.0093,200.00470,258
02 Jan 202393,100.0096,200.0093,100.0093,400.0093,400.00710,596
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...