Ecopro BM. Co., Ltd. - 247540.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	119,000	119,000	119,000	119,500	117,600	387,956
September 11, 2025	116,100	116,900	116,900	117,000	115,000	434,865
September 10, 2025	116,900	115,800	115,800	116,900	113,900	576,876
September 09, 2025	116,800	117,900	117,900	117,900	116,000	253,315
September 08, 2025	115,100	116,400	116,400	119,400	115,000	299,132
September 05, 2025	118,400	116,600	116,600	118,700	116,500	208,701
September 04, 2025	121,300	117,900	117,900	121,700	117,400	288,275
September 03, 2025	119,900	118,300	118,300	120,500	117,700	228,658
September 02, 2025	120,000	119,700	119,700	120,450	117,300	341,026
September 01, 2025	119,900	119,900	119,900	122,800	119,300	228,363
August 29, 2025	126,800	121,200	121,200	126,900	121,000	506,765
August 28, 2025	131,100	126,700	126,700	133,000	126,100	379,462
August 27, 2025	131,500	130,400	130,400	132,400	130,000	222,987
August 26, 2025	131,600	130,800	130,800	132,400	130,600	218,519
August 25, 2025	131,900	131,800	131,800	133,400	129,300	321,228
August 22, 2025	129,400	128,200	128,200	130,100	127,200	261,271
August 21, 2025	130,300	129,800	129,800	130,900	128,500	248,196
August 20, 2025	128,900	130,200	130,200	132,900	128,500	377,713
August 19, 2025	132,900	131,900	131,900	134,100	129,500	528,073
August 18, 2025	137,500	131,300	131,300	137,600	131,300	485,229
August 14, 2025	137,400	138,800	138,800	141,000	136,000	759,639
August 13, 2025	138,000	136,500	136,500	138,200	134,100	595,557
August 12, 2025	132,900	134,800	134,800	142,000	132,100	1.51M
August 11, 2025	126,700	134,000	134,000	134,500	125,600	1.19M
August 08, 2025	124,200	124,100	124,100	126,000	123,000	332,782
August 07, 2025	127,600	124,800	124,800	127,600	122,600	548,978
August 06, 2025	124,700	125,900	125,900	133,000	123,100	2.11M
August 05, 2025	109,500	124,500	124,500	127,900	109,100	3.16M
August 04, 2025	108,800	108,000	108,000	109,800	106,200	226,445
August 01, 2025	109,500	107,300	107,300	112,300	107,200	343,889
July 31, 2025	118,200	111,100	111,100	118,300	109,900	542,627
July 30, 2025	110,000	114,400	114,400	116,500	109,700	561,839
July 29, 2025	112,400	110,000	110,000	112,500	108,600	510,654
July 28, 2025	114,700	114,700	114,700	117,300	112,700	415,799
July 25, 2025	112,500	114,600	114,600	116,900	111,200	614,152
July 24, 2025	109,600	112,000	112,000	113,800	108,800	496,446
July 23, 2025	111,300	109,300	109,300	112,000	107,200	292,522
July 22, 2025	114,400	109,100	109,100	114,400	108,700	419,369
July 21, 2025	111,500	113,400	113,400	114,000	110,700	490,204
July 18, 2025	105,200	112,200	112,200	116,600	105,000	2.13M
July 17, 2025	104,100	102,900	102,900	105,300	101,300	283,178
July 16, 2025	104,600	102,700	102,700	105,700	102,600	215,037
July 15, 2025	104,700	105,000	105,000	106,500	103,600	327,936
July 14, 2025	106,900	105,200	105,200	106,900	103,200	399,866
July 11, 2025	103,100	105,200	105,200	106,900	102,300	659,029
July 10, 2025	101,600	101,500	101,500	103,300	100,600	674,476
July 09, 2025	101,600	100,800	100,800	103,000	100,000	316,734
July 08, 2025	101,100	100,300	100,300	103,700	99,900	348,493
July 07, 2025	105,100	100,300	100,300	106,900	100,300	391,749
July 04, 2025	104,200	104,100	104,100	105,400	102,400	321,107
July 03, 2025	104,400	106,200	106,200	108,300	103,600	645,885
July 02, 2025	101,000	103,200	103,200	103,500	99,900	272,182
July 01, 2025	100,700	102,000	102,000	104,000	99,700	339,853
June 30, 2025	101,000	100,600	100,600	104,200	100,100	357,579
June 27, 2025	105,300	100,200	100,200	106,000	99,600	463,093
June 26, 2025	106,800	105,600	105,600	107,600	104,200	444,257
June 25, 2025	105,500	105,400	105,400	106,700	103,100	434,792
June 24, 2025	104,400	105,200	105,200	108,100	103,600	1.05M
June 23, 2025	99,000	99,200	99,200	101,100	96,400	608,577
June 20, 2025	91,300	102,000	102,000	102,300	89,800	2.01M

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