Ecoplastic Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 4,440.00 | 4,530.00 | 4,420.00 | 4,465.00 | 4,263.54 | 258,837 |
| 2024-01-30 | 4,480.00 | 4,635.00 | 4,430.00 | 4,490.00 | 4,287.41 | 387,494 |
| 2024-01-29 | 4,525.00 | 4,525.00 | 4,440.00 | 4,465.00 | 4,263.54 | 346,834 |
| 2024-01-26 | 4,515.00 | 4,565.00 | 4,470.00 | 4,525.00 | 4,320.84 | 315,619 |
| 2024-01-25 | 4,490.00 | 4,540.00 | 4,385.00 | 4,515.00 | 4,311.29 | 521,834 |
| 2024-01-24 | 4,610.00 | 4,655.00 | 4,485.00 | 4,495.00 | 4,292.19 | 383,543 |
| 2024-01-23 | 4,500.00 | 4,680.00 | 4,500.00 | 4,590.00 | 4,382.90 | 456,429 |
| 2024-01-22 | 4,585.00 | 4,600.00 | 4,475.00 | 4,535.00 | 4,330.38 | 359,573 |
| 2024-01-19 | 4,550.00 | 4,635.00 | 4,520.00 | 4,575.00 | 4,368.58 | 366,952 |
| 2024-01-18 | 4,420.00 | 4,640.00 | 4,400.00 | 4,500.00 | 4,296.96 | 581,985 |
| 2024-01-17 | 4,680.00 | 4,690.00 | 4,415.00 | 4,420.00 | 4,220.57 | 940,409 |
| 2024-01-16 | 4,830.00 | 4,865.00 | 4,700.00 | 4,710.00 | 4,497.49 | 629,694 |
| 2024-01-15 | 4,820.00 | 4,905.00 | 4,775.00 | 4,835.00 | 4,616.85 | 528,015 |
| 2024-01-12 | 5,050.00 | 5,050.00 | 4,830.00 | 4,840.00 | 4,621.62 | 994,651 |
| 2024-01-11 | 5,180.00 | 5,190.00 | 5,030.00 | 5,060.00 | 4,831.70 | 1,380,989 |
| 2024-01-10 | 4,900.00 | 5,180.00 | 4,900.00 | 5,160.00 | 4,927.18 | 2,164,055 |
| 2024-01-09 | 4,915.00 | 4,935.00 | 4,865.00 | 4,900.00 | 4,678.92 | 466,080 |
| 2024-01-08 | 4,855.00 | 4,960.00 | 4,855.00 | 4,895.00 | 4,674.14 | 340,971 |
| 2024-01-05 | 4,855.00 | 4,955.00 | 4,835.00 | 4,895.00 | 4,674.14 | 423,580 |
| 2024-01-04 | 4,920.00 | 4,920.00 | 4,825.00 | 4,855.00 | 4,635.95 | 598,179 |
| 2024-01-03 | 4,990.00 | 5,090.00 | 4,970.00 | 4,970.00 | 4,745.76 | 608,988 |
| 2024-01-02 | 4,970.00 | 5,050.00 | 4,880.00 | 5,030.00 | 4,803.05 | 728,017 |
| 2023-12-28 | 4,895.00 | 5,020.00 | 4,865.00 | 4,950.00 | 4,726.66 | 1,130,927 |
| 2023-12-27 | 4,775.00 | 4,835.00 | 4,720.00 | 4,805.00 | 4,588.20 | 403,862 |
| 2023-12-26 | 4,950.00 | 4,950.00 | 4,755.00 | 4,780.00 | 4,507.04 | 909,287 |
| 2023-12-22 | 5,150.00 | 5,170.00 | 4,930.00 | 4,955.00 | 4,672.04 | 1,438,729 |
| 2023-12-21 | 4,995.00 | 5,090.00 | 4,865.00 | 5,060.00 | 4,771.05 | 1,324,860 |
| 2023-12-20 | 4,960.00 | 5,120.00 | 4,910.00 | 5,070.00 | 4,780.48 | 1,701,097 |
| 2023-12-19 | 5,010.00 | 5,010.00 | 4,900.00 | 4,920.00 | 4,639.04 | 700,603 |
| 2023-12-18 | 4,970.00 | 5,010.00 | 4,870.00 | 4,985.00 | 4,700.33 | 1,013,351 |
| 2023-12-15 | 4,700.00 | 5,040.00 | 4,685.00 | 4,880.00 | 4,601.33 | 2,041,178 |
| 2023-12-14 | 4,670.00 | 4,740.00 | 4,615.00 | 4,675.00 | 4,408.03 | 669,448 |
| 2023-12-13 | 4,760.00 | 4,770.00 | 4,600.00 | 4,620.00 | 4,356.17 | 484,959 |
| 2023-12-12 | 4,755.00 | 4,850.00 | 4,705.00 | 4,760.00 | 4,488.18 | 423,306 |
| 2023-12-11 | 4,750.00 | 4,865.00 | 4,715.00 | 4,745.00 | 4,474.04 | 843,794 |
| 2023-12-08 | 4,640.00 | 4,710.00 | 4,580.00 | 4,650.00 | 4,384.46 | 480,822 |
| 2023-12-07 | 4,705.00 | 4,715.00 | 4,610.00 | 4,620.00 | 4,356.17 | 432,407 |
| 2023-12-06 | 4,655.00 | 4,745.00 | 4,600.00 | 4,720.00 | 4,450.46 | 664,981 |
| 2023-12-05 | 4,800.00 | 4,835.00 | 4,625.00 | 4,690.00 | 4,422.18 | 688,805 |
| 2023-12-04 | 4,915.00 | 5,070.00 | 4,770.00 | 4,810.00 | 4,535.32 | 1,250,224 |
| 2023-12-01 | 4,915.00 | 5,150.00 | 4,870.00 | 4,925.00 | 4,643.76 | 1,728,459 |
| 2023-11-30 | 4,920.00 | 4,940.00 | 4,810.00 | 4,915.00 | 4,634.33 | 552,697 |
| 2023-11-29 | 4,910.00 | 5,020.00 | 4,850.00 | 4,905.00 | 4,624.90 | 1,142,634 |
| 2023-11-28 | 4,715.00 | 4,980.00 | 4,675.00 | 4,920.00 | 4,639.04 | 1,884,326 |
| 2023-11-27 | 5,000.00 | 5,000.00 | 4,805.00 | 4,810.00 | 4,535.32 | 1,066,864 |
| 2023-11-24 | 4,840.00 | 5,100.00 | 4,840.00 | 4,995.00 | 4,709.76 | 2,504,101 |
| 2023-11-23 | 5,360.00 | 5,360.00 | 5,120.00 | 5,150.00 | 4,855.91 | 1,067,385 |
| 2023-11-22 | 5,480.00 | 5,480.00 | 5,280.00 | 5,320.00 | 5,016.20 | 1,093,702 |
| 2023-11-21 | 5,500.00 | 5,530.00 | 5,250.00 | 5,440.00 | 5,129.35 | 1,291,678 |
| 2023-11-20 | 5,500.00 | 5,650.00 | 5,360.00 | 5,460.00 | 5,148.21 | 1,835,948 |
| 2023-11-17 | 5,680.00 | 5,800.00 | 5,460.00 | 5,510.00 | 5,195.35 | 3,737,610 |
| 2023-11-16 | 5,240.00 | 5,780.00 | 5,170.00 | 5,620.00 | 5,299.07 | 7,264,008 |
| 2023-11-15 | 4,955.00 | 5,380.00 | 4,930.00 | 5,300.00 | 4,997.34 | 8,428,255 |
| 2023-11-14 | 4,795.00 | 5,210.00 | 4,790.00 | 4,925.00 | 4,643.76 | 7,500,859 |
| 2023-11-13 | 4,375.00 | 4,660.00 | 4,345.00 | 4,580.00 | 4,318.46 | 1,711,089 |
| 2023-11-10 | 4,660.00 | 4,660.00 | 4,215.00 | 4,330.00 | 4,082.73 | 2,687,168 |
| 2023-11-09 | 5,030.00 | 5,180.00 | 4,750.00 | 4,755.00 | 4,483.46 | 2,074,233 |
| 2023-11-08 | 5,050.00 | 5,250.00 | 4,900.00 | 5,010.00 | 4,723.90 | 3,836,249 |
| 2023-11-07 | 4,950.00 | 5,160.00 | 4,750.00 | 5,000.00 | 4,714.47 | 4,799,280 |
| 2023-11-06 | 4,830.00 | 5,070.00 | 4,725.00 | 4,900.00 | 4,620.18 | 3,322,954 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.