EcoPro BM Co Ltd (247540)

KOSDAQ

Currency in KRW

Disclaimer

287,000

+4,500

(+1.59%)

Closed22/09

Day's Range

271,000

289,000

52 wk Range

86,900

584,000

Volume

561,383

Bid/Ask

287,000 / 287,500

247540 Historical Data

Assess 247540 share price history. View the open price, closing price, historical highs, lows, changes and % change of the EcoPro BM stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

24/08/2023 - 24/09/2023

Date	Price	Open	High	Low	Vol.	Change %
22/09/2023	287,000	276,000	289,000	271,000	561.39K	+1.59%
21/09/2023	282,500	287,000	291,000	279,500	0.02K	-2.75%
20/09/2023	290,500	279,500	290,500	279,500	0.41K	+4.50%
19/09/2023	278,000	280,000	287,000	278,000	0.04K	-0.71%
18/09/2023	280,000	280,500	287,500	276,500	0.44K	0.00%
17/09/2023	280,000	280,000	280,000	280,000		0.00%
15/09/2023	280,000	286,000	287,500	280,000	689.89K	-1.75%
14/09/2023	285,000	277,000	287,500	274,500	0.04K	+3.64%
13/09/2023	275,000	275,000	280,500	270,500	792.27K	-0.90%
12/09/2023	277,500	294,500	296,500	275,000	0.08K	-4.31%
11/09/2023	290,000	301,500	301,500	286,500	0.03K	-3.01%
10/09/2023	299,000	299,000	299,000	299,000		0.00%
08/09/2023	299,000	290,000	299,000	288,000	781.91K	+3.46%
07/09/2023	289,000	299,000	301,500	285,500	0.17K	-3.99%
06/09/2023	301,000	311,500	314,500	300,500	0.27K	-1.79%
05/09/2023	306,500	307,500	310,000	299,500	1.10K	-0.33%
04/09/2023	307,500	303,000	312,500	302,500	711.56K	-0.32%
03/09/2023	308,500	308,500	308,500	308,500		0.00%
01/09/2023	308,500	320,500	320,500	308,000	807.10K	-4.93%
31/08/2023	324,500	326,000	327,500	319,000	0.25K	0.00%
30/08/2023	324,500	335,000	337,000	323,000	0.13K	-1.82%
29/08/2023	330,500	342,500	342,500	325,500	0.15K	-4.06%
28/08/2023	344,500	349,000	349,000	340,000	649.82K	+0.58%
27/08/2023	342,500	342,500	342,500	342,500		0.00%
25/08/2023	342,500	324,500	348,500	324,000	1.13M	+2.70%
24/08/2023	333,500	328,000	337,000	319,000	0.32K	+3.89%

Highest

349,000

Change %

-11

Average

302,577

Difference

78,500

Lowest

270,500

Markets

FTSE 100

7,683.91

+5.29

+0.07%

DAX

15,557.29

-14.57

-0.09%

Euro Stoxx 50

4,207.55

-5.04

-0.12%

S&P 500

4,320.06

-9.94

-0.23%

Nikkei 225

32,397.00

-222.00

-0.68%

Dow Jones

33,963.84

-106.58

-0.31%

FTSE 100 Futures

7,717.00

+24.5

+0.32%

Market Movers

Name	Last	Chg. %	Vol.
BP	525.70	+1.02%	45.26M
CRH	4,341.00	-1.03%	39.92M
HSBC	643.10	+1.10%	35.02M
Shell	2,607.50	+0.44%	9.54M
Unilever	4,116.00	-0.46%	3.60M
Rio Tinto PLC	5,183.00	+0.84%	3.28M
AstraZeneca	11,046.00	+1.47%	2.65M

Name	Last	Chg. %	Vol.
TCS Group Holding PLC	19.50	+510.71%	43.90K
Frontline	194.60	+71.76%	1.94K
Arkle Resources	0.50	+53.85%	9.51M
Physiomics	2.60	+48.57%	15.29M
Saipem	1.49	+37.28%	6.68M
Fusion Antibodies	6.25	+27.55%	3.25M
Cloudbreak Discovery	0.70	+25.00%	17.60M

Name	Last	Chg. %	Vol.
BioGaia B	101.50	-80.31%	8.98K
H Lundbeck B	37.78	-78.25%	71.03K
Atlas Copco B	124.90	-66.94%	37.92K
Tomra Systems	130.45	-62.49%	16.45K
Electrolux B	112.50	-44.30%	166.26K
MTG B	74.90	-28.05%	10.89K
Regtech Open Project	63.25	-24.48%	110.72K

Trending Stocks

Name	Last	Chg. %	Vol.
Avacta Group	129.00	+0.78%	1.67M
Blencowe	4.90	+15.29%	17.72M
Premier African Minerals	0.52	+1.96%	164.92M
Pantheon Resources	31.80	+13.57%	9.09M
Metro Bank	62.50	-3.85%	2.65M

Popular Searches

Please try another search

EcoPro BM Co Ltd (247540)

247540 Historical Data

Trending Stocks