247540.KQ - Ecopro BM. Co., Ltd.
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 245,500.00 | 246,500.00 | 235,000.00 | 238,000.00 | 238,000.00 | 667,433 |
| 25 May 2023 | 242,500.00 | 249,500.00 | 240,500.00 | 243,500.00 | 243,500.00 | 565,982 |
| 24 May 2023 | 248,500.00 | 250,500.00 | 243,500.00 | 246,000.00 | 246,000.00 | 903,966 |
| 23 May 2023 | 239,500.00 | 246,500.00 | 236,500.00 | 243,500.00 | 243,500.00 | 935,974 |
| 22 May 2023 | 225,500.00 | 236,500.00 | 221,000.00 | 236,500.00 | 236,500.00 | 762,129 |
| 19 May 2023 | 232,000.00 | 232,500.00 | 223,000.00 | 226,500.00 | 226,500.00 | 662,072 |
| 18 May 2023 | 236,500.00 | 236,500.00 | 229,000.00 | 231,500.00 | 231,500.00 | 762,522 |
| 17 May 2023 | 225,000.00 | 233,000.00 | 223,000.00 | 232,000.00 | 232,000.00 | 686,613 |
| 16 May 2023 | 225,000.00 | 231,500.00 | 221,500.00 | 229,000.00 | 229,000.00 | 1,141,807 |
| 15 May 2023 | 226,000.00 | 227,000.00 | 212,500.00 | 223,500.00 | 223,500.00 | 1,751,134 |
| 12 May 2023 | 218,500.00 | 233,000.00 | 217,500.00 | 227,500.00 | 227,500.00 | 1,566,785 |
| 11 May 2023 | 235,000.00 | 239,000.00 | 216,000.00 | 222,000.00 | 222,000.00 | 1,939,354 |
| 10 May 2023 | 238,000.00 | 241,000.00 | 229,000.00 | 231,500.00 | 231,500.00 | 1,108,230 |
| 09 May 2023 | 239,000.00 | 243,500.00 | 227,500.00 | 237,000.00 | 237,000.00 | 1,983,567 |
| 08 May 2023 | 252,000.00 | 253,000.00 | 241,500.00 | 242,000.00 | 242,000.00 | 1,072,455 |
| 04 May 2023 | 246,000.00 | 254,000.00 | 244,000.00 | 250,000.00 | 250,000.00 | 1,110,726 |
| 03 May 2023 | 262,500.00 | 263,000.00 | 247,500.00 | 249,500.00 | 249,500.00 | 1,559,531 |
| 02 May 2023 | 268,500.00 | 276,500.00 | 259,500.00 | 267,000.00 | 267,000.00 | 1,515,819 |
| 28 Apr 2023 | 281,000.00 | 282,500.00 | 261,000.00 | 267,000.00 | 267,000.00 | 2,651,234 |
| 27 Apr 2023 | 241,500.00 | 271,000.00 | 238,500.00 | 269,500.00 | 269,500.00 | 2,973,374 |
| 26 Apr 2023 | 252,500.00 | 255,500.00 | 242,500.00 | 242,500.00 | 242,500.00 | 2,117,088 |
| 25 Apr 2023 | 274,500.00 | 275,500.00 | 248,500.00 | 253,500.00 | 253,500.00 | 2,949,117 |
| 24 Apr 2023 | 264,000.00 | 280,000.00 | 264,000.00 | 271,000.00 | 271,000.00 | 1,686,722 |
| 21 Apr 2023 | 294,000.00 | 297,500.00 | 272,500.00 | 272,500.00 | 272,500.00 | 2,095,094 |
| 20 Apr 2023 | 289,000.00 | 300,500.00 | 289,000.00 | 294,000.00 | 294,000.00 | 1,359,064 |
| 19 Apr 2023 | 294,000.00 | 304,500.00 | 290,000.00 | 294,000.00 | 294,000.00 | 1,774,759 |
| 18 Apr 2023 | 297,000.00 | 300,000.00 | 286,500.00 | 296,000.00 | 296,000.00 | 2,416,820 |
| 17 Apr 2023 | 278,500.00 | 295,000.00 | 274,500.00 | 294,000.00 | 294,000.00 | 2,601,181 |
| 14 Apr 2023 | 276,500.00 | 282,000.00 | 266,000.00 | 277,500.00 | 277,500.00 | 2,308,384 |
| 13 Apr 2023 | 261,500.00 | 278,000.00 | 250,000.00 | 268,500.00 | 268,500.00 | 4,702,433 |
| 12 Apr 2023 | 290,000.00 | 304,000.00 | 276,000.00 | 276,000.00 | 276,000.00 | 4,427,300 |
| 11 Apr 2023 | 302,000.00 | 308,500.00 | 282,000.00 | 294,500.00 | 294,500.00 | 4,639,599 |
| 10 Apr 2023 | 258,000.00 | 315,500.00 | 257,500.00 | 292,500.00 | 292,500.00 | 9,194,122 |
| 07 Apr 2023 | 251,500.00 | 261,500.00 | 245,000.00 | 257,500.00 | 257,500.00 | 3,446,298 |
| 06 Apr 2023 | 233,000.00 | 247,500.00 | 230,000.00 | 247,500.00 | 247,500.00 | 2,352,283 |
| 05 Apr 2023 | 224,500.00 | 237,000.00 | 220,000.00 | 235,000.00 | 235,000.00 | 2,097,705 |
| 04 Apr 2023 | 232,000.00 | 238,500.00 | 221,500.00 | 224,500.00 | 224,500.00 | 1,902,674 |
| 03 Apr 2023 | 231,000.00 | 236,500.00 | 222,000.00 | 232,000.00 | 232,000.00 | 2,608,823 |
| 31 Mar 2023 | 218,500.00 | 225,000.00 | 216,000.00 | 224,500.00 | 224,500.00 | 1,796,010 |
| 30 Mar 2023 | 235,500.00 | 239,000.00 | 223,000.00 | 226,500.00 | 226,500.00 | 2,578,123 |
| 29 Mar 2023 | 222,500.00 | 235,500.00 | 219,000.00 | 233,000.00 | 233,000.00 | 3,256,078 |
| 28 Mar 2023 | 227,500.00 | 229,500.00 | 213,000.00 | 224,000.00 | 224,000.00 | 2,762,048 |
| 27 Mar 2023 | 233,000.00 | 238,500.00 | 223,500.00 | 226,000.00 | 226,000.00 | 2,796,705 |
| 24 Mar 2023 | 245,000.00 | 245,500.00 | 225,000.00 | 233,000.00 | 233,000.00 | 4,120,060 |
| 23 Mar 2023 | 212,500.00 | 262,500.00 | 210,000.00 | 235,000.00 | 235,000.00 | 9,261,725 |
| 22 Mar 2023 | 209,500.00 | 215,500.00 | 204,000.00 | 213,500.00 | 213,500.00 | 2,700,971 |
| 21 Mar 2023 | 204,000.00 | 208,500.00 | 197,300.00 | 204,500.00 | 204,500.00 | 2,193,086 |
| 20 Mar 2023 | 184,600.00 | 204,500.00 | 181,400.00 | 204,000.00 | 204,000.00 | 3,452,514 |
| 17 Mar 2023 | 217,000.00 | 218,000.00 | 199,200.00 | 200,000.00 | 200,000.00 | 3,388,296 |
| 16 Mar 2023 | 223,500.00 | 229,500.00 | 211,000.00 | 216,000.00 | 216,000.00 | 4,006,835 |
| 15 Mar 2023 | 206,500.00 | 214,000.00 | 200,500.00 | 214,000.00 | 214,000.00 | 4,072,893 |
| 14 Mar 2023 | 210,000.00 | 211,500.00 | 193,300.00 | 196,500.00 | 196,500.00 | 3,476,619 |
| 13 Mar 2023 | 190,400.00 | 205,500.00 | 190,300.00 | 203,000.00 | 203,000.00 | 3,398,373 |
| 10 Mar 2023 | 196,100.00 | 203,000.00 | 193,100.00 | 193,600.00 | 193,600.00 | 2,456,200 |
| 09 Mar 2023 | 215,000.00 | 215,500.00 | 197,100.00 | 205,000.00 | 205,000.00 | 2,913,212 |
| 08 Mar 2023 | 199,400.00 | 215,500.00 | 199,400.00 | 209,000.00 | 209,000.00 | 3,677,052 |
| 07 Mar 2023 | 208,000.00 | 216,500.00 | 201,500.00 | 205,500.00 | 205,500.00 | 4,372,985 |
| 06 Mar 2023 | 199,800.00 | 217,000.00 | 192,500.00 | 217,000.00 | 217,000.00 | 8,059,503 |
| 03 Mar 2023 | 161,600.00 | 182,600.00 | 161,400.00 | 182,100.00 | 182,100.00 | 5,116,799 |
| 02 Mar 2023 | 166,600.00 | 171,200.00 | 158,100.00 | 159,700.00 | 159,700.00 | 3,110,187 |
| 28 Feb 2023 | 168,200.00 | 169,300.00 | 163,000.00 | 166,300.00 | 166,300.00 | 2,648,559 |
| 27 Feb 2023 | 158,000.00 | 169,500.00 | 156,700.00 | 166,800.00 | 166,800.00 | 3,737,868 |
| 24 Feb 2023 | 155,200.00 | 161,100.00 | 155,200.00 | 159,300.00 | 159,300.00 | 2,302,622 |
| 23 Feb 2023 | 163,000.00 | 164,200.00 | 150,600.00 | 155,200.00 | 155,200.00 | 3,029,756 |
| 22 Feb 2023 | 159,100.00 | 168,000.00 | 153,000.00 | 160,500.00 | 160,500.00 | 4,546,902 |
| 21 Feb 2023 | 147,300.00 | 161,700.00 | 144,900.00 | 160,800.00 | 160,800.00 | 4,616,237 |
| 20 Feb 2023 | 147,100.00 | 149,300.00 | 142,600.00 | 147,300.00 | 147,300.00 | 2,058,218 |
| 17 Feb 2023 | 144,000.00 | 149,100.00 | 140,500.00 | 146,800.00 | 146,800.00 | 2,535,735 |
| 16 Feb 2023 | 145,500.00 | 149,000.00 | 140,800.00 | 147,500.00 | 147,500.00 | 2,350,333 |
| 15 Feb 2023 | 142,500.00 | 149,000.00 | 139,500.00 | 141,100.00 | 141,100.00 | 3,489,156 |
| 14 Feb 2023 | 141,900.00 | 142,300.00 | 134,300.00 | 140,500.00 | 140,500.00 | 2,241,781 |
| 13 Feb 2023 | 132,600.00 | 142,500.00 | 130,400.00 | 139,000.00 | 139,000.00 | 3,447,025 |
| 10 Feb 2023 | 135,400.00 | 139,700.00 | 128,700.00 | 132,700.00 | 132,700.00 | 2,873,415 |
| 09 Feb 2023 | 121,600.00 | 131,400.00 | 120,700.00 | 130,700.00 | 130,700.00 | 3,910,409 |
| 08 Feb 2023 | 123,600.00 | 124,600.00 | 119,700.00 | 122,000.00 | 122,000.00 | 1,571,643 |
| 07 Feb 2023 | 119,500.00 | 126,300.00 | 118,800.00 | 121,800.00 | 121,800.00 | 2,357,801 |
| 06 Feb 2023 | 113,600.00 | 120,400.00 | 113,100.00 | 118,700.00 | 118,700.00 | 2,397,142 |
| 03 Feb 2023 | 113,600.00 | 116,200.00 | 112,000.00 | 114,100.00 | 114,100.00 | 1,513,973 |
| 02 Feb 2023 | 110,400.00 | 114,400.00 | 110,400.00 | 114,000.00 | 114,000.00 | 1,879,935 |
| 01 Feb 2023 | 101,000.00 | 109,600.00 | 100,800.00 | 109,200.00 | 109,200.00 | 2,337,574 |
| 31 Jan 2023 | 100,500.00 | 101,300.00 | 99,000.00 | 99,800.00 | 99,800.00 | 1,324,971 |
| 30 Jan 2023 | 105,000.00 | 106,200.00 | 102,400.00 | 103,400.00 | 103,400.00 | 663,096 |
| 27 Jan 2023 | 107,200.00 | 107,300.00 | 103,900.00 | 104,300.00 | 104,300.00 | 748,283 |
| 26 Jan 2023 | 102,700.00 | 105,500.00 | 101,400.00 | 105,400.00 | 105,400.00 | 1,161,366 |
| 25 Jan 2023 | 100,600.00 | 101,800.00 | 100,400.00 | 101,700.00 | 101,700.00 | 1,717,593 |
| 20 Jan 2023 | 97,500.00 | 99,500.00 | 97,100.00 | 99,400.00 | 99,400.00 | 381,727 |
| 19 Jan 2023 | 98,800.00 | 99,000.00 | 97,000.00 | 97,500.00 | 97,500.00 | 399,268 |
| 18 Jan 2023 | 99,800.00 | 100,500.00 | 98,100.00 | 98,900.00 | 98,900.00 | 352,302 |
| 17 Jan 2023 | 100,100.00 | 101,000.00 | 98,800.00 | 99,400.00 | 99,400.00 | 424,922 |
| 16 Jan 2023 | 100,000.00 | 101,000.00 | 99,900.00 | 100,300.00 | 100,300.00 | 365,996 |
| 13 Jan 2023 | 100,900.00 | 100,900.00 | 99,500.00 | 99,800.00 | 99,800.00 | 361,081 |
| 12 Jan 2023 | 101,000.00 | 101,200.00 | 99,100.00 | 100,200.00 | 100,200.00 | 449,188 |
| 11 Jan 2023 | 97,800.00 | 99,900.00 | 97,300.00 | 99,900.00 | 99,900.00 | 485,214 |
| 10 Jan 2023 | 98,700.00 | 99,800.00 | 96,500.00 | 96,500.00 | 96,500.00 | 534,966 |
| 09 Jan 2023 | 96,000.00 | 97,500.00 | 95,000.00 | 97,500.00 | 97,500.00 | 475,897 |
| 06 Jan 2023 | 92,000.00 | 94,700.00 | 91,100.00 | 94,700.00 | 94,700.00 | 447,567 |
| 05 Jan 2023 | 95,100.00 | 96,200.00 | 92,500.00 | 92,700.00 | 92,700.00 | 441,784 |
| 04 Jan 2023 | 91,000.00 | 94,400.00 | 90,100.00 | 94,300.00 | 94,300.00 | 463,744 |
| 03 Jan 2023 | 93,400.00 | 94,300.00 | 91,600.00 | 93,200.00 | 93,200.00 | 470,258 |
| 02 Jan 2023 | 93,100.00 | 96,200.00 | 93,100.00 | 93,400.00 | 93,400.00 | 710,596 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.