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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	154,700	149,900	149,900	155,700	149,700	341,840
January 13, 2026	153,500	155,700	155,700	155,700	150,300	384,531
January 12, 2026	141,100	151,300	151,300	151,300	140,300	621,211
January 09, 2026	146,200	141,900	141,900	146,500	140,800	356,844
January 08, 2026	146,800	146,300	146,300	150,400	144,200	337,978
January 07, 2026	148,300	146,800	146,800	153,400	145,300	351,759
January 06, 2026	150,400	148,400	148,400	150,600	146,500	411,048
January 05, 2026	139,300	145,800	145,800	148,400	139,200	551,111
January 02, 2026	145,000	141,700	141,700	145,500	141,400	462,810
December 30, 2025	153,900	146,600	146,600	154,000	145,500	560,716
December 29, 2025	151,500	156,300	156,300	158,100	150,300	286,734
December 26, 2025	157,900	156,300	156,300	160,300	155,200	277,730
December 24, 2025	158,800	157,700	157,700	161,200	157,000	259,848
December 23, 2025	160,000	158,000	158,000	160,100	157,000	254,183
December 22, 2025	156,800	158,900	158,900	159,900	153,500	333,968
December 19, 2025	155,800	155,000	155,000	157,500	147,700	815,500
December 18, 2025	158,200	154,200	154,200	160,000	154,000	520,884
December 17, 2025	167,500	165,800	165,800	169,200	163,200	440,078
December 16, 2025	178,900	165,500	165,500	179,300	163,500	853,073
December 15, 2025	172,400	179,700	179,700	179,700	170,300	536,214
December 12, 2025	175,000	176,000	176,000	176,200	172,500	392,230
December 11, 2025	181,500	173,800	173,800	181,900	172,500	851,660
December 10, 2025	185,300	179,500	179,500	185,600	177,900	674,670
December 09, 2025	170,300	182,100	182,100	189,000	169,100	2.26M
December 08, 2025	160,900	173,300	173,300	174,600	160,100	1.64M
December 05, 2025	156,900	159,700	159,700	162,400	156,900	463,269
December 04, 2025	158,200	157,900	157,900	164,000	155,700	397,436
December 03, 2025	160,000	156,900	156,900	160,900	156,600	243,756
December 02, 2025	158,800	159,200	159,200	159,600	156,000	351,622
December 01, 2025	154,100	158,900	158,900	163,000	153,800	954,809
November 28, 2025	151,900	149,900	149,900	154,700	148,000	400,118
November 27, 2025	150,700	147,200	147,200	150,800	146,800	232,360
November 26, 2025	139,200	150,000	150,000	150,000	139,200	509,226
November 25, 2025	141,600	137,400	137,400	143,500	136,500	218,794
November 24, 2025	139,900	134,500	134,500	140,100	134,200	300,092
November 21, 2025	138,400	138,200	138,200	141,600	137,600	288,050
November 20, 2025	146,200	145,200	145,200	148,800	144,700	255,664
November 19, 2025	145,000	143,500	143,500	146,200	139,300	412,954
November 18, 2025	155,000	145,000	145,000	155,900	145,000	413,051
November 17, 2025	153,400	154,400	154,400	157,500	151,000	337,973
November 14, 2025	155,100	150,600	150,600	156,400	150,300	370,728
November 13, 2025	155,200	160,000	160,000	160,200	153,200	803,085
November 12, 2025	155,600	155,300	155,300	157,000	152,300	326,299
November 11, 2025	155,400	153,600	153,600	162,200	151,300	568,802
November 10, 2025	151,400	153,800	153,800	154,600	148,600	340,950
November 07, 2025	154,100	151,100	151,100	158,500	148,600	488,367
November 06, 2025	162,100	158,000	158,000	164,800	158,000	446,389
November 05, 2025	159,000	157,900	157,900	161,900	150,500	688,684
November 04, 2025	170,800	161,800	161,800	170,900	161,000	745,693
November 03, 2025	163,600	164,900	164,900	165,700	158,600	547,563
October 31, 2025	158,000	160,000	160,000	164,500	158,000	897,493
October 30, 2025	171,800	162,600	162,600	176,700	162,400	893,321
October 29, 2025	173,200	171,700	171,700	174,900	169,000	540,127
October 28, 2025	171,700	174,100	174,100	174,400	167,000	857,604
October 27, 2025	179,900	172,900	172,900	180,000	169,400	5.79M
October 24, 2025	161,500	172,600	172,600	174,400	160,800	1.65M
October 23, 2025	165,600	159,400	159,400	166,300	158,900	650,815
October 22, 2025	161,900	165,200	165,200	172,000	160,800	1.38M
October 21, 2025	159,000	159,800	159,800	166,600	156,600	1.33M
October 20, 2025	158,800	160,300	160,300	162,800	153,500	1.52M

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