Australia markets closed

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

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
253,000.00-1,500.00 (-0.59%)
At close: 03:30PM KST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2023251,000.00256,000.00243,500.00253,000.00253,000.001,144,937
26 Sept 2023260,500.00267,000.00254,000.00254,500.00254,500.00850,834
25 Sept 2023287,500.00288,000.00260,500.00261,500.00261,500.001,259,365
22 Sept 2023276,000.00289,000.00271,000.00287,000.00287,000.00566,136
21 Sept 2023289,500.00292,500.00279,000.00282,500.00282,500.00636,305
20 Sept 2023279,500.00290,500.00279,000.00290,500.00290,500.00688,258
19 Sept 2023280,000.00287,500.00278,000.00278,000.00278,000.00486,652
18 Sept 2023280,000.00287,500.00276,000.00280,000.00280,000.00582,615
15 Sept 2023286,000.00287,500.00280,000.00280,000.00280,000.00697,568
14 Sept 2023276,000.00288,000.00274,500.00285,000.00285,000.00711,914
13 Sept 2023275,000.00280,500.00270,500.00275,000.00275,000.00801,850
12 Sept 2023294,500.00297,000.00275,000.00277,500.00277,500.001,208,260
11 Sept 2023301,000.00303,000.00286,500.00290,000.00290,000.00721,585
08 Sept 2023290,000.00299,000.00288,000.00299,000.00299,000.00790,609
07 Sept 2023299,000.00302,000.00285,500.00289,000.00289,000.001,245,717
06 Sept 2023312,000.00314,500.00300,500.00301,000.00301,000.00648,114
05 Sept 2023307,500.00310,000.00299,500.00306,500.00306,500.00801,440
04 Sept 2023303,000.00312,500.00302,500.00307,500.00307,500.00719,380
01 Sept 2023320,500.00320,500.00308,000.00308,500.00308,500.00817,093
31 Aug 2023326,000.00328,000.00318,500.00324,500.00324,500.00795,872
30 Aug 2023334,500.00338,000.00322,500.00324,500.00324,500.00850,021
29 Aug 2023342,000.00342,500.00325,000.00330,500.00330,500.00979,750
28 Aug 2023349,000.00349,000.00340,000.00344,500.00344,500.00656,141
25 Aug 2023324,500.00348,500.00324,000.00342,500.00342,500.001,136,688
24 Aug 2023326,000.00337,000.00318,500.00333,500.00333,500.00881,759
23 Aug 2023335,500.00336,500.00318,000.00321,000.00321,000.001,012,929
22 Aug 2023335,500.00341,500.00327,000.00337,500.00337,500.001,300,180
21 Aug 2023313,500.00336,500.00313,500.00328,000.00328,000.001,067,372
18 Aug 2023319,500.00327,500.00305,500.00312,000.00312,000.001,023,213
17 Aug 2023303,000.00320,000.00298,500.00318,000.00318,000.001,546,048
16 Aug 2023312,000.00318,000.00301,500.00303,500.00303,500.001,057,135
14 Aug 2023316,500.00325,500.00307,000.00318,000.00318,000.00932,824
11 Aug 2023341,000.00341,500.00320,000.00323,500.00323,500.001,043,452
10 Aug 2023340,000.00346,500.00333,000.00337,500.00337,500.00912,235
09 Aug 2023337,000.00353,500.00335,500.00343,500.00343,500.001,073,489
08 Aug 2023340,000.00344,500.00327,000.00339,000.00339,000.001,550,330
07 Aug 2023369,500.00372,500.00338,500.00340,000.00340,000.002,047,494
04 Aug 2023393,500.00396,000.00379,000.00380,500.00380,500.00973,480
03 Aug 2023387,500.00395,000.00372,000.00390,000.00390,000.001,530,821
02 Aug 2023396,000.00412,500.00380,500.00380,500.00380,500.001,838,944
01 Aug 2023425,500.00448,500.00394,000.00408,500.00408,500.003,357,955
31 July 2023414,000.00439,000.00409,000.00419,000.00419,000.002,250,798
28 July 2023367,000.00409,000.00360,000.00407,500.00407,500.004,579,184
27 July 2023445,000.00451,000.00368,000.00376,500.00376,500.006,651,740
26 July 2023483,000.00584,000.00428,500.00455,000.00455,000.0011,089,700
25 July 2023408,500.00485,000.00391,500.00462,000.00462,000.005,442,923
24 July 2023385,000.00414,000.00384,500.00404,500.00404,500.004,135,995
21 July 2023348,500.00389,500.00347,500.00381,500.00381,500.004,012,520
20 July 2023347,000.00366,000.00338,000.00362,500.00362,500.003,226,383
19 July 2023330,000.00361,000.00328,000.00361,000.00361,000.005,892,304
18 July 2023282,500.00326,500.00279,500.00326,000.00326,000.005,966,121
17 July 2023281,500.00283,000.00275,500.00279,000.00279,000.00996,912
14 July 2023281,500.00284,500.00277,000.00281,500.00281,500.00935,951
13 July 2023276,000.00284,500.00270,500.00281,500.00281,500.001,406,043
12 July 2023295,000.00296,000.00276,000.00279,000.00279,000.002,197,894
11 July 2023------
10 July 2023283,500.00295,500.00277,500.00285,000.00285,000.002,544,029
07 July 2023272,500.00280,000.00271,500.00280,000.00280,000.001,036,721
06 July 2023283,000.00284,000.00273,500.00275,000.00275,000.001,370,915
05 July 2023277,000.00283,500.00275,500.00281,500.00281,500.001,595,113
04 July 2023271,000.00297,500.00266,000.00274,500.00274,500.004,655,997
03 July 2023254,000.00270,000.00250,500.00263,500.00263,500.001,749,721
30 June 2023242,000.00252,000.00238,000.00249,000.00249,000.00644,888
29 June 2023243,000.00247,500.00238,500.00241,000.00241,000.00686,811
28 June 2023255,500.00258,000.00242,000.00243,000.00243,000.00909,749
27 June 2023261,000.00261,000.00248,000.00254,500.00254,500.00772,954
26 June 2023263,500.00266,000.00261,000.00261,500.00261,500.00362,609
23 June 2023267,000.00269,000.00262,500.00263,000.00263,000.00436,861
22 June 2023258,000.00266,500.00256,000.00265,000.00265,000.00531,586
21 June 2023263,500.00271,500.00260,000.00261,500.00261,500.00701,772
20 June 2023263,000.00272,500.00260,500.00262,000.00262,000.00680,495
19 June 2023266,500.00270,000.00263,000.00267,000.00267,000.00831,302
16 June 2023259,000.00266,000.00253,000.00266,000.00266,000.001,144,214
15 June 2023258,000.00266,000.00254,000.00258,500.00258,500.001,416,683
14 June 2023284,000.00287,500.00254,000.00254,000.00254,000.002,308,685
13 June 2023271,500.00285,000.00266,000.00283,000.00283,000.001,659,227
12 June 2023268,000.00270,500.00265,500.00268,500.00268,500.00729,029
09 June 2023274,500.00275,500.00265,500.00267,000.00267,000.00898,687
08 June 2023270,000.00274,000.00263,500.00267,500.00267,500.001,150,058
07 June 2023258,000.00271,000.00257,000.00270,000.00270,000.001,226,036
05 June 2023258,000.00259,000.00252,500.00257,500.00257,500.00626,160
02 June 2023249,500.00257,000.00248,000.00255,000.00255,000.00746,706
01 June 2023249,500.00252,000.00244,500.00249,500.00249,500.00667,845
31 May 2023239,500.00250,000.00239,000.00249,000.00249,000.001,082,099
30 May 2023240,000.00241,500.00230,000.00239,000.00239,000.00793,334
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...