Ecoplastic Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 7,210.00 | 7,210.00 | 6,650.00 | 6,830.00 | 6,211.26 | 7,809,981 |
| 2023-05-08 | 7,010.00 | 7,680.00 | 7,010.00 | 7,500.00 | 6,820.56 | 13,862,569 |
| 2023-05-04 | 7,270.00 | 8,440.00 | 6,970.00 | 7,150.00 | 6,502.27 | 59,542,637 |
| 2023-05-03 | 6,500.00 | 7,100.00 | 6,320.00 | 6,850.00 | 6,229.44 | 12,706,232 |
| 2023-05-02 | 6,190.00 | 6,650.00 | 6,180.00 | 6,550.00 | 5,956.62 | 6,815,116 |
| 2023-04-28 | 6,520.00 | 6,620.00 | 6,050.00 | 6,140.00 | 5,583.76 | 3,834,405 |
| 2023-04-27 | 6,170.00 | 6,670.00 | 6,120.00 | 6,520.00 | 5,929.34 | 10,766,419 |
| 2023-04-26 | 6,300.00 | 6,730.00 | 6,080.00 | 6,100.00 | 5,547.39 | 7,804,099 |
| 2023-04-25 | 6,080.00 | 6,580.00 | 5,970.00 | 6,400.00 | 5,820.21 | 8,038,553 |
| 2023-04-24 | 6,020.00 | 6,230.00 | 5,950.00 | 6,090.00 | 5,538.29 | 2,259,020 |
| 2023-04-21 | 6,350.00 | 6,470.00 | 5,970.00 | 6,100.00 | 5,547.39 | 4,055,801 |
| 2023-04-20 | 6,750.00 | 6,750.00 | 6,400.00 | 6,500.00 | 5,911.15 | 3,910,052 |
| 2023-04-19 | 6,310.00 | 7,450.00 | 6,300.00 | 6,880.00 | 6,256.73 | 25,308,884 |
| 2023-04-18 | 6,550.00 | 6,730.00 | 6,320.00 | 6,360.00 | 5,783.83 | 9,102,448 |
| 2023-04-17 | 6,880.00 | 6,920.00 | 6,400.00 | 6,500.00 | 5,911.15 | 7,751,394 |
| 2023-04-14 | 6,740.00 | 7,200.00 | 6,620.00 | 7,010.00 | 6,374.95 | 17,789,151 |
| 2023-04-13 | 6,960.00 | 7,550.00 | 6,600.00 | 6,730.00 | 6,120.32 | 27,133,921 |
| 2023-04-12 | 5,990.00 | 7,210.00 | 5,880.00 | 6,670.00 | 6,065.75 | 55,426,200 |
| 2023-04-11 | 4,850.00 | 5,970.00 | 4,740.00 | 5,860.00 | 5,329.13 | 79,671,956 |
| 2023-04-10 | 4,575.00 | 4,830.00 | 4,450.00 | 4,730.00 | 4,301.50 | 9,898,218 |
| 2023-04-07 | 4,395.00 | 4,670.00 | 4,310.00 | 4,620.00 | 4,201.46 | 7,230,851 |
| 2023-04-06 | 4,670.00 | 4,680.00 | 4,340.00 | 4,360.00 | 3,965.02 | 4,155,970 |
| 2023-04-05 | 4,715.00 | 4,755.00 | 4,620.00 | 4,690.00 | 4,265.12 | 4,273,544 |
| 2023-04-04 | 4,375.00 | 5,170.00 | 4,355.00 | 4,855.00 | 4,415.18 | 34,558,652 |
| 2023-04-03 | 4,360.00 | 4,580.00 | 4,350.00 | 4,430.00 | 4,028.68 | 8,695,824 |
| 2023-03-31 | 4,450.00 | 4,510.00 | 4,235.00 | 4,300.00 | 3,910.45 | 5,194,465 |
| 2023-03-30 | 4,220.00 | 4,855.00 | 4,135.00 | 4,505.00 | 4,096.88 | 41,793,196 |
| 2023-03-29 | 4,230.00 | 4,230.00 | 4,085.00 | 4,195.00 | 3,814.97 | 3,609,711 |
| 2023-03-28 | 4,160.00 | 4,195.00 | 4,070.00 | 4,180.00 | 3,801.33 | 2,626,473 |
| 2023-03-27 | 4,045.00 | 4,200.00 | 4,005.00 | 4,200.00 | 3,819.51 | 3,391,072 |
| 2023-03-24 | 4,135.00 | 4,160.00 | 4,000.00 | 4,040.00 | 3,674.01 | 2,814,031 |
| 2023-03-23 | 4,005.00 | 4,255.00 | 3,945.00 | 4,105.00 | 3,733.12 | 5,413,754 |
| 2023-03-22 | 4,105.00 | 4,275.00 | 4,030.00 | 4,065.00 | 3,696.74 | 5,722,529 |
| 2023-03-21 | 4,180.00 | 4,230.00 | 4,025.00 | 4,055.00 | 3,687.65 | 3,473,613 |
| 2023-03-20 | 4,210.00 | 4,245.00 | 4,105.00 | 4,220.00 | 3,837.70 | 3,834,109 |
| 2023-03-17 | 4,315.00 | 4,340.00 | 4,090.00 | 4,290.00 | 3,901.36 | 6,776,863 |
| 2023-03-16 | 4,390.00 | 4,520.00 | 4,170.00 | 4,425.00 | 4,024.13 | 13,820,298 |
| 2023-03-15 | 4,170.00 | 4,395.00 | 4,155.00 | 4,330.00 | 3,937.74 | 15,147,556 |
| 2023-03-14 | 4,275.00 | 4,585.00 | 4,035.00 | 4,090.00 | 3,719.48 | 38,266,808 |
| 2023-03-13 | 4,200.00 | 4,330.00 | 4,025.00 | 4,190.00 | 3,810.42 | 10,624,167 |
| 2023-03-10 | 4,150.00 | 4,935.00 | 3,800.00 | 4,255.00 | 3,869.53 | 102,010,060 |
| 2023-03-09 | 3,345.00 | 4,290.00 | 3,255.00 | 4,135.00 | 3,760.40 | 44,514,317 |
| 2023-03-08 | 3,210.00 | 3,300.00 | 3,195.00 | 3,300.00 | 3,001.05 | 1,101,613 |
| 2023-03-07 | 3,265.00 | 3,295.00 | 3,230.00 | 3,235.00 | 2,941.93 | 872,330 |
| 2023-03-06 | 3,240.00 | 3,275.00 | 3,200.00 | 3,265.00 | 2,969.22 | 901,138 |
| 2023-03-03 | 3,175.00 | 3,265.00 | 3,170.00 | 3,230.00 | 2,937.39 | 1,567,966 |
| 2023-03-02 | 3,120.00 | 3,195.00 | 3,120.00 | 3,155.00 | 2,869.18 | 626,316 |
| 2023-02-28 | 3,100.00 | 3,155.00 | 3,100.00 | 3,120.00 | 2,837.35 | 503,716 |
| 2023-02-27 | 3,060.00 | 3,105.00 | 3,055.00 | 3,095.00 | 2,814.62 | 391,258 |
| 2023-02-24 | 3,180.00 | 3,205.00 | 3,075.00 | 3,095.00 | 2,814.62 | 816,971 |
| 2023-02-23 | 3,165.00 | 3,255.00 | 3,155.00 | 3,180.00 | 2,891.92 | 996,279 |
| 2023-02-22 | 3,195.00 | 3,225.00 | 3,115.00 | 3,145.00 | 2,860.09 | 1,120,502 |
| 2023-02-21 | 3,295.00 | 3,370.00 | 3,245.00 | 3,270.00 | 2,973.76 | 2,866,310 |
| 2023-02-20 | 3,220.00 | 3,250.00 | 3,190.00 | 3,245.00 | 2,951.03 | 1,214,634 |
| 2023-02-17 | 3,230.00 | 3,310.00 | 3,195.00 | 3,235.00 | 2,941.93 | 2,715,641 |
| 2023-02-16 | 3,075.00 | 3,245.00 | 3,070.00 | 3,245.00 | 2,951.03 | 3,506,908 |
| 2023-02-15 | 3,100.00 | 3,120.00 | 3,030.00 | 3,040.00 | 2,764.60 | 668,512 |
| 2023-02-14 | 3,060.00 | 3,125.00 | 3,060.00 | 3,095.00 | 2,814.62 | 950,294 |
| 2023-02-13 | 3,115.00 | 3,115.00 | 3,030.00 | 3,035.00 | 2,760.05 | 611,838 |
| 2023-02-10 | 3,090.00 | 3,115.00 | 3,045.00 | 3,105.00 | 2,823.71 | 750,853 |
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.