Ecoplastic Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 5,790.00 | 5,870.00 | 5,490.00 | 5,610.00 | 5,101.78 | 995,820 |
| 2023-08-02 | 6,010.00 | 6,120.00 | 5,780.00 | 5,780.00 | 5,256.38 | 939,570 |
| 2023-08-01 | 6,250.00 | 6,250.00 | 6,010.00 | 6,050.00 | 5,501.92 | 930,082 |
| 2023-07-31 | 6,150.00 | 6,380.00 | 6,060.00 | 6,140.00 | 5,583.76 | 860,387 |
| 2023-07-28 | 5,710.00 | 6,120.00 | 5,710.00 | 6,100.00 | 5,547.39 | 1,308,952 |
| 2023-07-27 | 6,040.00 | 6,260.00 | 5,710.00 | 5,760.00 | 5,238.19 | 1,798,607 |
| 2023-07-26 | 6,700.00 | 6,740.00 | 6,040.00 | 6,040.00 | 5,492.82 | 3,150,529 |
| 2023-07-25 | 6,620.00 | 6,820.00 | 6,500.00 | 6,700.00 | 6,093.03 | 1,546,635 |
| 2023-07-24 | 6,560.00 | 6,950.00 | 6,440.00 | 6,600.00 | 6,002.09 | 2,103,694 |
| 2023-07-21 | 6,470.00 | 6,900.00 | 6,410.00 | 6,610.00 | 6,011.19 | 1,696,511 |
| 2023-07-20 | 6,930.00 | 6,930.00 | 6,510.00 | 6,610.00 | 6,011.19 | 1,686,629 |
| 2023-07-19 | 7,170.00 | 7,200.00 | 6,900.00 | 6,910.00 | 6,284.01 | 1,885,247 |
| 2023-07-18 | 6,850.00 | 7,170.00 | 6,850.00 | 7,090.00 | 6,447.70 | 2,291,855 |
| 2023-07-17 | 7,060.00 | 7,070.00 | 6,820.00 | 6,900.00 | 6,274.91 | 1,106,874 |
| 2023-07-14 | 7,130.00 | 7,200.00 | 6,900.00 | 7,060.00 | 6,420.42 | 2,105,897 |
| 2023-07-13 | 7,410.00 | 7,450.00 | 7,100.00 | 7,120.00 | 6,474.98 | 2,313,500 |
| 2023-07-12 | 7,220.00 | 7,400.00 | 7,090.00 | 7,380.00 | 6,711.43 | 4,286,065 |
| 2023-07-11 | 7,120.00 | 7,240.00 | 6,960.00 | 7,150.00 | 6,502.27 | 2,785,923 |
| 2023-07-10 | 7,520.00 | 7,530.00 | 7,150.00 | 7,210.00 | 6,556.83 | 3,614,238 |
| 2023-07-07 | 7,250.00 | 7,480.00 | 6,940.00 | 7,430.00 | 6,756.90 | 5,772,249 |
| 2023-07-06 | 6,900.00 | 7,850.00 | 6,860.00 | 7,350.00 | 6,684.15 | 26,883,612 |
| 2023-07-05 | 6,870.00 | 6,940.00 | 6,730.00 | 6,850.00 | 6,229.44 | 2,778,623 |
| 2023-07-04 | 6,690.00 | 6,850.00 | 6,600.00 | 6,770.00 | 6,156.69 | 2,275,813 |
| 2023-07-03 | 6,510.00 | 6,740.00 | 6,470.00 | 6,700.00 | 6,093.03 | 1,856,367 |
| 2023-06-30 | 6,360.00 | 6,630.00 | 6,360.00 | 6,450.00 | 5,865.68 | 1,666,557 |
| 2023-06-29 | 6,740.00 | 6,750.00 | 6,360.00 | 6,360.00 | 5,783.83 | 1,398,964 |
| 2023-06-28 | 6,600.00 | 6,790.00 | 6,510.00 | 6,760.00 | 6,147.60 | 2,451,897 |
| 2023-06-27 | 6,550.00 | 6,710.00 | 6,470.00 | 6,560.00 | 5,965.72 | 1,614,710 |
| 2023-06-26 | 6,390.00 | 6,700.00 | 6,180.00 | 6,610.00 | 6,011.19 | 1,939,585 |
| 2023-06-23 | 6,350.00 | 6,750.00 | 6,350.00 | 6,450.00 | 5,865.68 | 3,267,469 |
| 2023-06-22 | 6,420.00 | 6,420.00 | 6,250.00 | 6,350.00 | 5,774.74 | 1,149,845 |
| 2023-06-21 | 6,140.00 | 6,490.00 | 6,110.00 | 6,460.00 | 5,874.78 | 2,792,223 |
| 2023-06-20 | 6,160.00 | 6,210.00 | 6,010.00 | 6,120.00 | 5,565.58 | 999,526 |
| 2023-06-19 | 6,150.00 | 6,340.00 | 6,130.00 | 6,220.00 | 5,656.52 | 1,017,462 |
| 2023-06-16 | 6,280.00 | 6,360.00 | 6,160.00 | 6,200.00 | 5,638.33 | 1,222,133 |
| 2023-06-15 | 6,410.00 | 6,540.00 | 6,160.00 | 6,250.00 | 5,683.80 | 1,418,612 |
| 2023-06-14 | 6,560.00 | 6,670.00 | 6,380.00 | 6,380.00 | 5,802.02 | 1,786,976 |
| 2023-06-13 | 6,530.00 | 6,610.00 | 6,470.00 | 6,530.00 | 5,938.43 | 1,241,409 |
| 2023-06-12 | 6,480.00 | 6,640.00 | 6,470.00 | 6,490.00 | 5,902.06 | 1,208,653 |
| 2023-06-09 | 6,510.00 | 6,680.00 | 6,480.00 | 6,480.00 | 5,892.96 | 1,250,743 |
| 2023-06-08 | 6,640.00 | 6,650.00 | 6,410.00 | 6,490.00 | 5,902.06 | 1,536,421 |
| 2023-06-07 | 6,810.00 | 6,990.00 | 6,600.00 | 6,670.00 | 6,065.75 | 2,674,424 |
| 2023-06-05 | 6,650.00 | 7,040.00 | 6,620.00 | 6,850.00 | 6,229.44 | 4,716,525 |
| 2023-06-02 | 6,600.00 | 6,730.00 | 6,570.00 | 6,590.00 | 5,993.00 | 1,090,770 |
| 2023-06-01 | 6,540.00 | 6,800.00 | 6,490.00 | 6,570.00 | 5,974.81 | 1,906,886 |
| 2023-05-31 | 6,700.00 | 6,860.00 | 6,540.00 | 6,540.00 | 5,947.53 | 2,039,735 |
| 2023-05-30 | 6,740.00 | 6,750.00 | 6,500.00 | 6,640.00 | 6,038.47 | 1,742,065 |
| 2023-05-26 | 6,880.00 | 6,900.00 | 6,580.00 | 6,670.00 | 6,065.75 | 2,172,237 |
| 2023-05-25 | 7,140.00 | 7,170.00 | 6,820.00 | 6,830.00 | 6,211.26 | 2,194,616 |
| 2023-05-24 | 7,040.00 | 7,350.00 | 7,030.00 | 7,110.00 | 6,465.89 | 2,393,418 |
| 2023-05-23 | 7,300.00 | 7,490.00 | 7,100.00 | 7,120.00 | 6,474.98 | 5,056,207 |
| 2023-05-22 | 7,020.00 | 7,230.00 | 6,710.00 | 7,050.00 | 6,411.33 | 3,717,194 |
| 2023-05-19 | 7,390.00 | 7,420.00 | 7,010.00 | 7,040.00 | 6,402.23 | 3,417,909 |
| 2023-05-18 | 7,660.00 | 7,830.00 | 7,220.00 | 7,310.00 | 6,647.77 | 6,149,720 |
| 2023-05-17 | 7,600.00 | 7,880.00 | 7,530.00 | 7,610.00 | 6,920.59 | 6,809,094 |
| 2023-05-16 | 7,850.00 | 7,890.00 | 7,510.00 | 7,570.00 | 6,884.22 | 8,054,901 |
| 2023-05-15 | 6,970.00 | 8,390.00 | 6,950.00 | 8,060.00 | 7,329.83 | 49,716,531 |
| 2023-05-12 | 7,560.00 | 7,740.00 | 7,060.00 | 7,090.00 | 6,447.70 | 9,978,562 |
| 2023-05-11 | 7,320.00 | 7,530.00 | 7,000.00 | 7,230.00 | 6,575.02 | 7,279,975 |
| 2023-05-10 | 6,730.00 | 7,690.00 | 6,730.00 | 7,350.00 | 6,684.15 | 22,502,237 |
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.