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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	145,500	161,000	161,000	167,400	140,400	5.06M
October 16, 2025	125,500	143,000	143,000	143,000	124,700	2.03M
October 15, 2025	125,400	125,200	125,200	125,500	121,400	420,371
October 14, 2025	118,300	123,700	123,700	123,800	117,100	890,874
October 13, 2025	111,200	117,800	117,800	119,700	109,500	676,283
October 10, 2025	116,200	112,300	112,300	116,500	112,200	469,239
October 02, 2025	113,800	116,300	116,300	116,500	113,700	442,617
October 01, 2025	113,500	112,600	112,600	114,300	112,000	205,555
September 30, 2025	114,800	113,000	113,000	116,000	112,900	291,513
September 29, 2025	116,100	115,400	115,400	116,700	114,400	253,388
September 26, 2025	118,800	115,100	115,100	118,900	115,100	354,074
September 25, 2025	115,700	120,400	120,400	121,500	115,700	603,613
September 24, 2025	120,600	115,200	115,200	120,700	115,100	348,084
September 23, 2025	118,200	118,700	118,700	120,700	117,700	309,482
September 22, 2025	119,000	118,100	118,100	120,600	117,800	281,523
September 19, 2025	121,800	118,800	118,800	122,400	118,800	541,861
September 18, 2025	122,000	122,900	122,900	123,600	120,000	328,099
September 17, 2025	122,600	121,700	121,700	124,700	121,400	368,447
September 16, 2025	121,700	122,300	122,300	122,500	120,700	367,120
September 15, 2025	120,000	121,000	121,000	122,000	119,300	379,217
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

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