See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 038110.KQ stock page

Ecoplastic Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-222,470.002,765.002,470.002,540.002,267.823,252,439
2022-02-212,445.002,680.002,445.002,520.002,249.96713,996
2022-02-182,435.002,540.002,420.002,505.002,236.57270,081
2022-02-172,500.002,540.002,425.002,485.002,218.72311,259
2022-02-162,440.002,505.002,415.002,495.002,227.64300,071
2022-02-152,345.002,420.002,345.002,370.002,116.04210,415
2022-02-142,375.002,420.002,325.002,370.002,116.04374,493
2022-02-112,480.002,515.002,450.002,470.002,205.32225,744
2022-02-102,525.002,530.002,460.002,515.002,245.50288,402
2022-02-092,430.002,620.002,425.002,505.002,236.57588,551
2022-02-082,455.002,505.002,395.002,415.002,156.22347,524
2022-02-072,455.002,465.002,395.002,460.002,196.39207,581
2022-02-042,415.002,480.002,405.002,460.002,196.39265,017
2022-02-032,345.002,445.002,345.002,430.002,169.61309,681
2022-01-282,230.002,355.002,180.002,330.002,080.32428,763
2022-01-272,350.002,395.002,200.002,215.001,977.65503,577
2022-01-262,290.002,400.002,290.002,335.002,084.79403,688
2022-01-252,495.002,505.002,280.002,330.002,080.32901,477
2022-01-242,590.002,605.002,435.002,470.002,205.32661,867
2022-01-212,645.002,695.002,585.002,605.002,325.86535,044
2022-01-202,615.002,690.002,600.002,685.002,397.28286,503
2022-01-192,650.002,740.002,625.002,640.002,357.11412,909
2022-01-182,800.002,825.002,690.002,700.002,410.68547,841
2022-01-172,930.002,960.002,785.002,800.002,499.96640,225
2022-01-142,945.002,975.002,900.002,930.002,616.03480,192
2022-01-132,950.003,020.002,895.002,965.002,647.281,423,587
2022-01-122,760.002,990.002,760.002,900.002,589.251,381,189
2022-01-112,845.002,865.002,740.002,755.002,459.78584,249
2022-01-102,930.002,935.002,790.002,850.002,544.60539,909
2022-01-072,890.002,935.002,870.002,930.002,616.03405,394
2022-01-062,835.002,970.002,815.002,890.002,580.32950,283
2022-01-052,950.002,995.002,875.002,890.002,580.32723,645
2022-01-042,910.002,960.002,880.002,945.002,629.42818,200
2022-01-032,950.002,975.002,905.002,910.002,598.17541,777
2021-12-302,890.003,010.002,855.002,920.002,607.101,188,139
2021-12-292,895.002,940.002,835.002,895.002,584.78854,875
2021-12-282,935.002,980.002,825.002,865.002,513.351,597,992
2021-12-272,990.003,045.002,915.002,945.002,583.531,811,063
2021-12-242,800.003,300.002,765.002,970.002,605.4713,172,709
2021-12-232,700.002,820.002,700.002,790.002,447.56927,038
2021-12-222,705.002,760.002,655.002,710.002,377.38638,883
2021-12-212,685.002,710.002,570.002,655.002,329.13766,869
2021-12-202,700.002,975.002,655.002,685.002,355.453,236,606
2021-12-172,710.002,720.002,660.002,715.002,381.76290,521
2021-12-162,720.002,745.002,675.002,720.002,386.15327,572
2021-12-152,730.002,760.002,685.002,700.002,368.61361,857
2021-12-142,825.002,825.002,730.002,740.002,403.70571,109
2021-12-132,840.002,880.002,825.002,835.002,487.04301,140
2021-12-102,830.002,860.002,820.002,840.002,491.42320,748
2021-12-092,820.002,890.002,800.002,860.002,508.97507,270
2021-12-082,830.002,875.002,780.002,800.002,456.33439,233
2021-12-072,820.002,835.002,780.002,815.002,469.49517,037
2021-12-062,715.002,830.002,700.002,825.002,478.26526,481
2021-12-032,725.002,780.002,685.002,760.002,421.24714,711
2021-12-022,690.002,755.002,660.002,725.002,390.54866,799
2021-12-012,650.002,740.002,530.002,725.002,390.541,280,076
2021-11-302,790.002,830.002,660.002,685.002,355.451,363,487
2021-11-292,840.002,895.002,720.002,800.002,456.33705,453
2021-11-262,930.003,015.002,880.002,940.002,579.151,109,733
2021-11-253,060.003,100.002,980.003,040.002,666.87384,450
← NewerPage 20 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2760.0000 KRW
2023-12-2760.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2020-12-2930.0000 KRW
2019-12-2730.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.