Ecopro BM. Co., Ltd. (247540.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2023 | 251,000.00 | 256,000.00 | 243,500.00 | 253,000.00 | 253,000.00 | 1,144,937 |
| 26 Sept 2023 | 260,500.00 | 267,000.00 | 254,000.00 | 254,500.00 | 254,500.00 | 850,834 |
| 25 Sept 2023 | 287,500.00 | 288,000.00 | 260,500.00 | 261,500.00 | 261,500.00 | 1,259,365 |
| 22 Sept 2023 | 276,000.00 | 289,000.00 | 271,000.00 | 287,000.00 | 287,000.00 | 566,136 |
| 21 Sept 2023 | 289,500.00 | 292,500.00 | 279,000.00 | 282,500.00 | 282,500.00 | 636,305 |
| 20 Sept 2023 | 279,500.00 | 290,500.00 | 279,000.00 | 290,500.00 | 290,500.00 | 688,258 |
| 19 Sept 2023 | 280,000.00 | 287,500.00 | 278,000.00 | 278,000.00 | 278,000.00 | 486,652 |
| 18 Sept 2023 | 280,000.00 | 287,500.00 | 276,000.00 | 280,000.00 | 280,000.00 | 582,615 |
| 15 Sept 2023 | 286,000.00 | 287,500.00 | 280,000.00 | 280,000.00 | 280,000.00 | 697,568 |
| 14 Sept 2023 | 276,000.00 | 288,000.00 | 274,500.00 | 285,000.00 | 285,000.00 | 711,914 |
| 13 Sept 2023 | 275,000.00 | 280,500.00 | 270,500.00 | 275,000.00 | 275,000.00 | 801,850 |
| 12 Sept 2023 | 294,500.00 | 297,000.00 | 275,000.00 | 277,500.00 | 277,500.00 | 1,208,260 |
| 11 Sept 2023 | 301,000.00 | 303,000.00 | 286,500.00 | 290,000.00 | 290,000.00 | 721,585 |
| 08 Sept 2023 | 290,000.00 | 299,000.00 | 288,000.00 | 299,000.00 | 299,000.00 | 790,609 |
| 07 Sept 2023 | 299,000.00 | 302,000.00 | 285,500.00 | 289,000.00 | 289,000.00 | 1,245,717 |
| 06 Sept 2023 | 312,000.00 | 314,500.00 | 300,500.00 | 301,000.00 | 301,000.00 | 648,114 |
| 05 Sept 2023 | 307,500.00 | 310,000.00 | 299,500.00 | 306,500.00 | 306,500.00 | 801,440 |
| 04 Sept 2023 | 303,000.00 | 312,500.00 | 302,500.00 | 307,500.00 | 307,500.00 | 719,380 |
| 01 Sept 2023 | 320,500.00 | 320,500.00 | 308,000.00 | 308,500.00 | 308,500.00 | 817,093 |
| 31 Aug 2023 | 326,000.00 | 328,000.00 | 318,500.00 | 324,500.00 | 324,500.00 | 795,872 |
| 30 Aug 2023 | 334,500.00 | 338,000.00 | 322,500.00 | 324,500.00 | 324,500.00 | 850,021 |
| 29 Aug 2023 | 342,000.00 | 342,500.00 | 325,000.00 | 330,500.00 | 330,500.00 | 979,750 |
| 28 Aug 2023 | 349,000.00 | 349,000.00 | 340,000.00 | 344,500.00 | 344,500.00 | 656,141 |
| 25 Aug 2023 | 324,500.00 | 348,500.00 | 324,000.00 | 342,500.00 | 342,500.00 | 1,136,688 |
| 24 Aug 2023 | 326,000.00 | 337,000.00 | 318,500.00 | 333,500.00 | 333,500.00 | 881,759 |
| 23 Aug 2023 | 335,500.00 | 336,500.00 | 318,000.00 | 321,000.00 | 321,000.00 | 1,012,929 |
| 22 Aug 2023 | 335,500.00 | 341,500.00 | 327,000.00 | 337,500.00 | 337,500.00 | 1,300,180 |
| 21 Aug 2023 | 313,500.00 | 336,500.00 | 313,500.00 | 328,000.00 | 328,000.00 | 1,067,372 |
| 18 Aug 2023 | 319,500.00 | 327,500.00 | 305,500.00 | 312,000.00 | 312,000.00 | 1,023,213 |
| 17 Aug 2023 | 303,000.00 | 320,000.00 | 298,500.00 | 318,000.00 | 318,000.00 | 1,546,048 |
| 16 Aug 2023 | 312,000.00 | 318,000.00 | 301,500.00 | 303,500.00 | 303,500.00 | 1,057,135 |
| 14 Aug 2023 | 316,500.00 | 325,500.00 | 307,000.00 | 318,000.00 | 318,000.00 | 932,824 |
| 11 Aug 2023 | 341,000.00 | 341,500.00 | 320,000.00 | 323,500.00 | 323,500.00 | 1,043,452 |
| 10 Aug 2023 | 340,000.00 | 346,500.00 | 333,000.00 | 337,500.00 | 337,500.00 | 912,235 |
| 09 Aug 2023 | 337,000.00 | 353,500.00 | 335,500.00 | 343,500.00 | 343,500.00 | 1,073,489 |
| 08 Aug 2023 | 340,000.00 | 344,500.00 | 327,000.00 | 339,000.00 | 339,000.00 | 1,550,330 |
| 07 Aug 2023 | 369,500.00 | 372,500.00 | 338,500.00 | 340,000.00 | 340,000.00 | 2,047,494 |
| 04 Aug 2023 | 393,500.00 | 396,000.00 | 379,000.00 | 380,500.00 | 380,500.00 | 973,480 |
| 03 Aug 2023 | 387,500.00 | 395,000.00 | 372,000.00 | 390,000.00 | 390,000.00 | 1,530,821 |
| 02 Aug 2023 | 396,000.00 | 412,500.00 | 380,500.00 | 380,500.00 | 380,500.00 | 1,838,944 |
| 01 Aug 2023 | 425,500.00 | 448,500.00 | 394,000.00 | 408,500.00 | 408,500.00 | 3,357,955 |
| 31 July 2023 | 414,000.00 | 439,000.00 | 409,000.00 | 419,000.00 | 419,000.00 | 2,250,798 |
| 28 July 2023 | 367,000.00 | 409,000.00 | 360,000.00 | 407,500.00 | 407,500.00 | 4,579,184 |
| 27 July 2023 | 445,000.00 | 451,000.00 | 368,000.00 | 376,500.00 | 376,500.00 | 6,651,740 |
| 26 July 2023 | 483,000.00 | 584,000.00 | 428,500.00 | 455,000.00 | 455,000.00 | 11,089,700 |
| 25 July 2023 | 408,500.00 | 485,000.00 | 391,500.00 | 462,000.00 | 462,000.00 | 5,442,923 |
| 24 July 2023 | 385,000.00 | 414,000.00 | 384,500.00 | 404,500.00 | 404,500.00 | 4,135,995 |
| 21 July 2023 | 348,500.00 | 389,500.00 | 347,500.00 | 381,500.00 | 381,500.00 | 4,012,520 |
| 20 July 2023 | 347,000.00 | 366,000.00 | 338,000.00 | 362,500.00 | 362,500.00 | 3,226,383 |
| 19 July 2023 | 330,000.00 | 361,000.00 | 328,000.00 | 361,000.00 | 361,000.00 | 5,892,304 |
| 18 July 2023 | 282,500.00 | 326,500.00 | 279,500.00 | 326,000.00 | 326,000.00 | 5,966,121 |
| 17 July 2023 | 281,500.00 | 283,000.00 | 275,500.00 | 279,000.00 | 279,000.00 | 996,912 |
| 14 July 2023 | 281,500.00 | 284,500.00 | 277,000.00 | 281,500.00 | 281,500.00 | 935,951 |
| 13 July 2023 | 276,000.00 | 284,500.00 | 270,500.00 | 281,500.00 | 281,500.00 | 1,406,043 |
| 12 July 2023 | 295,000.00 | 296,000.00 | 276,000.00 | 279,000.00 | 279,000.00 | 2,197,894 |
| 11 July 2023 | - | - | - | - | - | - |
| 10 July 2023 | 283,500.00 | 295,500.00 | 277,500.00 | 285,000.00 | 285,000.00 | 2,544,029 |
| 07 July 2023 | 272,500.00 | 280,000.00 | 271,500.00 | 280,000.00 | 280,000.00 | 1,036,721 |
| 06 July 2023 | 283,000.00 | 284,000.00 | 273,500.00 | 275,000.00 | 275,000.00 | 1,370,915 |
| 05 July 2023 | 277,000.00 | 283,500.00 | 275,500.00 | 281,500.00 | 281,500.00 | 1,595,113 |
| 04 July 2023 | 271,000.00 | 297,500.00 | 266,000.00 | 274,500.00 | 274,500.00 | 4,655,997 |
| 03 July 2023 | 254,000.00 | 270,000.00 | 250,500.00 | 263,500.00 | 263,500.00 | 1,749,721 |
| 30 June 2023 | 242,000.00 | 252,000.00 | 238,000.00 | 249,000.00 | 249,000.00 | 644,888 |
| 29 June 2023 | 243,000.00 | 247,500.00 | 238,500.00 | 241,000.00 | 241,000.00 | 686,811 |
| 28 June 2023 | 255,500.00 | 258,000.00 | 242,000.00 | 243,000.00 | 243,000.00 | 909,749 |
| 27 June 2023 | 261,000.00 | 261,000.00 | 248,000.00 | 254,500.00 | 254,500.00 | 772,954 |
| 26 June 2023 | 263,500.00 | 266,000.00 | 261,000.00 | 261,500.00 | 261,500.00 | 362,609 |
| 23 June 2023 | 267,000.00 | 269,000.00 | 262,500.00 | 263,000.00 | 263,000.00 | 436,861 |
| 22 June 2023 | 258,000.00 | 266,500.00 | 256,000.00 | 265,000.00 | 265,000.00 | 531,586 |
| 21 June 2023 | 263,500.00 | 271,500.00 | 260,000.00 | 261,500.00 | 261,500.00 | 701,772 |
| 20 June 2023 | 263,000.00 | 272,500.00 | 260,500.00 | 262,000.00 | 262,000.00 | 680,495 |
| 19 June 2023 | 266,500.00 | 270,000.00 | 263,000.00 | 267,000.00 | 267,000.00 | 831,302 |
| 16 June 2023 | 259,000.00 | 266,000.00 | 253,000.00 | 266,000.00 | 266,000.00 | 1,144,214 |
| 15 June 2023 | 258,000.00 | 266,000.00 | 254,000.00 | 258,500.00 | 258,500.00 | 1,416,683 |
| 14 June 2023 | 284,000.00 | 287,500.00 | 254,000.00 | 254,000.00 | 254,000.00 | 2,308,685 |
| 13 June 2023 | 271,500.00 | 285,000.00 | 266,000.00 | 283,000.00 | 283,000.00 | 1,659,227 |
| 12 June 2023 | 268,000.00 | 270,500.00 | 265,500.00 | 268,500.00 | 268,500.00 | 729,029 |
| 09 June 2023 | 274,500.00 | 275,500.00 | 265,500.00 | 267,000.00 | 267,000.00 | 898,687 |
| 08 June 2023 | 270,000.00 | 274,000.00 | 263,500.00 | 267,500.00 | 267,500.00 | 1,150,058 |
| 07 June 2023 | 258,000.00 | 271,000.00 | 257,000.00 | 270,000.00 | 270,000.00 | 1,226,036 |
| 05 June 2023 | 258,000.00 | 259,000.00 | 252,500.00 | 257,500.00 | 257,500.00 | 626,160 |
| 02 June 2023 | 249,500.00 | 257,000.00 | 248,000.00 | 255,000.00 | 255,000.00 | 746,706 |
| 01 June 2023 | 249,500.00 | 252,000.00 | 244,500.00 | 249,500.00 | 249,500.00 | 667,845 |
| 31 May 2023 | 239,500.00 | 250,000.00 | 239,000.00 | 249,000.00 | 249,000.00 | 1,082,099 |
| 30 May 2023 | 240,000.00 | 241,500.00 | 230,000.00 | 239,000.00 | 239,000.00 | 793,334 |
| 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 |
| *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.
