Ecopro BM. Co., Ltd. (247540.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 241,000.00 | 242,500.00 | 233,500.00 | 234,000.00 | 234,000.00 | 590,430 |
| 24 Apr 2024 | 243,000.00 | 249,500.00 | 239,000.00 | 245,500.00 | 245,500.00 | 810,487 |
| 23 Apr 2024 | 236,000.00 | 241,500.00 | 233,000.00 | 233,500.00 | 233,500.00 | 445,260 |
| 22 Apr 2024 | 233,500.00 | 242,000.00 | 232,500.00 | 240,000.00 | 240,000.00 | 694,496 |
| 19 Apr 2024 | 225,500.00 | 231,000.00 | 222,000.00 | 227,500.00 | 227,500.00 | 468,724 |
| 18 Apr 2024 | 217,500.00 | 230,500.00 | 217,000.00 | 229,000.00 | 229,000.00 | 642,403 |
| 17 Apr 2024 | 221,500.00 | 224,000.00 | 215,000.00 | 215,000.00 | 215,000.00 | 477,126 |
| 16 Apr 2024 | 224,500.00 | 226,500.00 | 220,000.00 | 220,500.00 | 220,500.00 | 491,631 |
| 15 Apr 2024 | 222,500.00 | 233,500.00 | 222,000.00 | 228,000.00 | 228,000.00 | 538,285 |
| 12 Apr 2024 | 240,500.00 | 240,500.00 | 228,000.00 | 228,500.00 | 228,500.00 | 553,362 |
| 11 Apr 2024 | 230,000.00 | 239,000.00 | 229,500.00 | 239,000.00 | 239,000.00 | 569,787 |
| 09 Apr 2024 | 244,500.00 | 248,000.00 | 235,000.00 | 236,500.00 | 236,500.00 | 611,609 |
| 08 Apr 2024 | 232,000.00 | 245,000.00 | 225,500.00 | 240,500.00 | 240,500.00 | 1,097,858 |
| 05 Apr 2024 | 243,000.00 | 248,500.00 | 239,000.00 | 239,500.00 | 239,500.00 | 442,108 |
| 04 Apr 2024 | 248,500.00 | 251,000.00 | 236,000.00 | 246,500.00 | 246,500.00 | 859,930 |
| 03 Apr 2024 | 253,500.00 | 257,500.00 | 245,000.00 | 245,500.00 | 245,500.00 | 1,079,181 |
| 02 Apr 2024 | 270,000.00 | 272,500.00 | 260,500.00 | 261,500.00 | 261,500.00 | 679,991 |
| 01 Apr 2024 | 272,000.00 | 280,000.00 | 270,500.00 | 270,500.00 | 270,500.00 | 460,008 |
| 29 Mar 2024 | 275,500.00 | 280,000.00 | 269,500.00 | 274,000.00 | 274,000.00 | 617,611 |
| 28 Mar 2024 | 287,500.00 | 289,500.00 | 276,000.00 | 277,500.00 | 277,500.00 | 680,977 |
| 27 Mar 2024 | 291,500.00 | 298,500.00 | 285,000.00 | 287,500.00 | 287,500.00 | 861,359 |
| 26 Mar 2024 | 294,500.00 | 296,000.00 | 287,000.00 | 292,500.00 | 292,500.00 | 844,487 |
| 25 Mar 2024 | 280,000.00 | 296,500.00 | 278,000.00 | 291,000.00 | 291,000.00 | 1,527,123 |
| 22 Mar 2024 | 277,500.00 | 280,000.00 | 273,000.00 | 277,000.00 | 277,000.00 | 528,708 |
| 21 Mar 2024 | 270,000.00 | 280,500.00 | 268,000.00 | 276,000.00 | 276,000.00 | 1,131,930 |
| 20 Mar 2024 | 271,000.00 | 274,500.00 | 264,500.00 | 265,000.00 | 265,000.00 | 603,154 |
| 19 Mar 2024 | 271,500.00 | 278,000.00 | 264,000.00 | 271,500.00 | 271,500.00 | 1,016,973 |
| 18 Mar 2024 | 257,000.00 | 268,000.00 | 257,000.00 | 268,000.00 | 268,000.00 | 678,264 |
| 15 Mar 2024 | 262,000.00 | 262,500.00 | 256,500.00 | 256,500.00 | 256,500.00 | 493,068 |
| 14 Mar 2024 | 261,000.00 | 266,500.00 | 255,500.00 | 266,500.00 | 266,500.00 | 998,393 |
| 13 Mar 2024 | 263,000.00 | 265,500.00 | 258,000.00 | 264,500.00 | 264,500.00 | 682,265 |
| 12 Mar 2024 | 247,500.00 | 262,000.00 | 247,000.00 | 262,000.00 | 262,000.00 | 1,070,068 |
| 11 Mar 2024 | 245,000.00 | 249,000.00 | 244,000.00 | 245,000.00 | 245,000.00 | 354,673 |
| 08 Mar 2024 | 250,500.00 | 252,500.00 | 243,500.00 | 247,000.00 | 247,000.00 | 576,953 |
| 07 Mar 2024 | 251,000.00 | 257,000.00 | 246,500.00 | 250,500.00 | 250,500.00 | 552,040 |
| 06 Mar 2024 | 251,500.00 | 257,000.00 | 249,000.00 | 249,500.00 | 249,500.00 | 577,892 |
| 05 Mar 2024 | 262,500.00 | 264,500.00 | 253,000.00 | 255,500.00 | 255,500.00 | 1,035,646 |
| 04 Mar 2024 | 265,500.00 | 271,500.00 | 264,000.00 | 270,000.00 | 270,000.00 | 1,016,547 |
| 29 Feb 2024 | 259,000.00 | 266,500.00 | 250,500.00 | 266,500.00 | 266,500.00 | 1,114,075 |
| 28 Feb 2024 | 256,000.00 | 273,000.00 | 254,000.00 | 256,000.00 | 256,000.00 | 3,637,396 |
| 27 Feb 2024 | 244,500.00 | 248,500.00 | 235,500.00 | 236,500.00 | 236,500.00 | 701,468 |
| 26 Feb 2024 | 245,000.00 | 249,500.00 | 242,000.00 | 242,000.00 | 242,000.00 | 449,148 |
| 23 Feb 2024 | 249,500.00 | 252,500.00 | 243,500.00 | 247,500.00 | 247,500.00 | 441,153 |
| 22 Feb 2024 | 249,500.00 | 253,000.00 | 246,000.00 | 249,500.00 | 249,500.00 | 447,068 |
| 21 Feb 2024 | 249,000.00 | 255,500.00 | 246,000.00 | 249,000.00 | 249,000.00 | 657,216 |
| 20 Feb 2024 | 240,000.00 | 254,000.00 | 235,000.00 | 253,500.00 | 253,500.00 | 994,910 |
| 19 Feb 2024 | 247,000.00 | 252,500.00 | 243,000.00 | 244,000.00 | 244,000.00 | 610,835 |
| 16 Feb 2024 | 262,000.00 | 262,500.00 | 253,000.00 | 254,000.00 | 254,000.00 | 823,032 |
| 15 Feb 2024 | 249,500.00 | 256,500.00 | 241,500.00 | 253,000.00 | 253,000.00 | 951,210 |
| 14 Feb 2024 | 234,000.00 | 248,000.00 | 227,500.00 | 243,500.00 | 243,500.00 | 930,391 |
| 13 Feb 2024 | 243,500.00 | 248,000.00 | 235,500.00 | 240,000.00 | 240,000.00 | 1,101,830 |
| 08 Feb 2024 | 238,000.00 | 249,000.00 | 231,500.00 | 243,500.00 | 243,500.00 | 1,499,991 |
| 07 Feb 2024 | 226,000.00 | 250,000.00 | 225,500.00 | 230,500.00 | 230,500.00 | 2,845,259 |
| 06 Feb 2024 | 220,000.00 | 221,000.00 | 216,000.00 | 216,000.00 | 216,000.00 | 771,192 |
| 05 Feb 2024 | 226,500.00 | 228,500.00 | 221,500.00 | 224,500.00 | 224,500.00 | 434,759 |
| 02 Feb 2024 | 230,500.00 | 232,000.00 | 222,500.00 | 229,000.00 | 229,000.00 | 905,402 |
| 01 Feb 2024 | 213,500.00 | 228,500.00 | 211,000.00 | 228,000.00 | 228,000.00 | 1,010,740 |
| 31 Jan 2024 | 217,000.00 | 222,500.00 | 213,500.00 | 213,500.00 | 213,500.00 | 810,765 |
| 30 Jan 2024 | 233,000.00 | 236,000.00 | 219,000.00 | 220,000.00 | 220,000.00 | 1,455,093 |
| 29 Jan 2024 | 247,500.00 | 248,000.00 | 225,000.00 | 227,000.00 | 227,000.00 | 1,552,920 |
| 26 Jan 2024 | 222,000.00 | 246,500.00 | 221,500.00 | 244,000.00 | 244,000.00 | 1,373,958 |
| 25 Jan 2024 | 234,000.00 | 234,500.00 | 224,000.00 | 227,000.00 | 227,000.00 | 1,094,625 |
| 24 Jan 2024 | 241,500.00 | 244,500.00 | 232,000.00 | 239,000.00 | 239,000.00 | 796,961 |
| 23 Jan 2024 | 245,500.00 | 257,500.00 | 238,000.00 | 239,500.00 | 239,500.00 | 1,219,762 |
| 22 Jan 2024 | 273,500.00 | 276,000.00 | 248,000.00 | 248,000.00 | 248,000.00 | 1,825,800 |
| 19 Jan 2024 | 293,000.00 | 296,000.00 | 274,500.00 | 278,500.00 | 278,500.00 | 1,064,874 |
| 18 Jan 2024 | 281,000.00 | 302,000.00 | 280,500.00 | 289,000.00 | 289,000.00 | 1,149,526 |
| 17 Jan 2024 | 294,000.00 | 296,500.00 | 282,000.00 | 282,000.00 | 282,000.00 | 775,134 |
| 16 Jan 2024 | 286,000.00 | 300,000.00 | 284,500.00 | 296,500.00 | 296,500.00 | 633,626 |
| 15 Jan 2024 | 298,000.00 | 306,000.00 | 288,500.00 | 292,500.00 | 292,500.00 | 802,958 |
| 12 Jan 2024 | 301,500.00 | 309,000.00 | 295,000.00 | 304,000.00 | 304,000.00 | 648,041 |
| 11 Jan 2024 | 293,500.00 | 313,500.00 | 293,500.00 | 306,000.00 | 306,000.00 | 1,242,703 |
| 10 Jan 2024 | 300,500.00 | 305,500.00 | 291,000.00 | 293,500.00 | 293,500.00 | 791,460 |
| 09 Jan 2024 | 317,000.00 | 318,500.00 | 303,000.00 | 304,000.00 | 304,000.00 | 791,727 |
| 08 Jan 2024 | 318,000.00 | 323,000.00 | 307,000.00 | 315,500.00 | 315,500.00 | 1,321,504 |
| 05 Jan 2024 | 282,000.00 | 319,500.00 | 274,000.00 | 315,000.00 | 315,000.00 | 3,123,118 |
| 04 Jan 2024 | 265,500.00 | 279,000.00 | 265,000.00 | 279,000.00 | 279,000.00 | 611,803 |
| 03 Jan 2024 | 278,000.00 | 280,000.00 | 271,000.00 | 271,500.00 | 271,500.00 | 639,495 |
| 02 Jan 2024 | 288,000.00 | 293,000.00 | 282,000.00 | 283,500.00 | 283,500.00 | 441,580 |
| 28 Dec 2023 | 289,000.00 | 290,500.00 | 281,500.00 | 288,000.00 | 288,000.00 | 557,312 |
| 27 Dec 2023 | 288,000.00 | 299,500.00 | 284,500.00 | 290,500.00 | 290,500.00 | 879,540 |
| 27 Dec 2023 | 450 Dividend | |||||
| 26 Dec 2023 | 290,500.00 | 295,500.00 | 281,000.00 | 284,000.00 | 283,550.00 | 978,199 |
| 22 Dec 2023 | 308,500.00 | 311,000.00 | 293,500.00 | 294,500.00 | 294,033.34 | 834,654 |
| 21 Dec 2023 | 314,000.00 | 325,000.00 | 303,000.00 | 306,000.00 | 305,515.13 | 1,344,971 |
| 20 Dec 2023 | 321,500.00 | 322,000.00 | 316,000.00 | 318,500.00 | 317,995.31 | 582,685 |
| 19 Dec 2023 | 322,500.00 | 323,000.00 | 314,000.00 | 318,000.00 | 317,496.13 | 1,019,914 |
| 18 Dec 2023 | 327,000.00 | 335,500.00 | 321,000.00 | 322,000.00 | 321,489.78 | 1,881,631 |
| 15 Dec 2023 | 324,000.00 | 328,500.00 | 318,000.00 | 318,000.00 | 317,496.13 | 1,328,029 |
| 14 Dec 2023 | 324,000.00 | 325,000.00 | 314,500.00 | 320,000.00 | 319,492.94 | 1,418,618 |
| 13 Dec 2023 | 321,000.00 | 325,000.00 | 310,000.00 | 312,000.00 | 311,505.63 | 1,264,683 |
| 12 Dec 2023 | 316,000.00 | 332,000.00 | 314,500.00 | 329,000.00 | 328,478.69 | 1,171,359 |
| 11 Dec 2023 | 315,000.00 | 328,000.00 | 310,500.00 | 319,000.00 | 318,494.53 | 1,208,426 |
| 08 Dec 2023 | 304,500.00 | 315,000.00 | 299,000.00 | 313,000.00 | 312,504.03 | 1,149,679 |
| 07 Dec 2023 | 312,000.00 | 312,500.00 | 291,500.00 | 301,500.00 | 301,022.25 | 1,395,977 |
| 06 Dec 2023 | 308,500.00 | 321,000.00 | 297,500.00 | 301,000.00 | 300,523.06 | 1,430,188 |
| 05 Dec 2023 | 312,000.00 | 331,000.00 | 303,000.00 | 308,500.00 | 308,011.19 | 2,233,869 |
| 04 Dec 2023 | 320,000.00 | 354,000.00 | 307,500.00 | 323,000.00 | 322,488.19 | 6,062,155 |
| 01 Dec 2023 | 269,500.00 | 287,500.00 | 259,000.00 | 280,000.00 | 279,556.34 | 2,131,345 |
| 30 Nov 2023 | 261,000.00 | 277,000.00 | 258,000.00 | 274,000.00 | 273,565.84 | 1,518,780 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.