See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.30▲ 3.85%
← 128540.KQ stock page

Ecocab Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-291,686.001,913.001,636.001,806.001,806.00567,290
2024-07-261,700.001,728.001,629.001,675.001,675.00320,585
2024-07-251,815.001,815.001,703.001,710.001,710.00326,190
2024-07-241,915.001,915.001,832.001,835.001,835.00185,356
2024-07-232,005.002,040.001,805.001,885.001,885.00487,600
2024-07-222,185.002,240.001,995.001,997.001,997.00915,378
2024-07-192,205.002,220.002,150.002,200.002,200.00113,964
2024-07-182,350.002,415.002,120.002,240.002,240.00831,837
2024-07-162,500.002,520.002,310.002,475.002,475.00163,165
2024-07-152,585.002,585.002,455.002,520.002,520.00159,424
2024-07-122,510.002,590.002,485.002,500.002,500.00139,841
2024-07-112,650.002,665.002,515.002,535.002,535.00239,603
2024-07-102,650.002,655.002,530.002,625.002,625.00295,019
2024-07-092,665.002,795.002,570.002,610.002,610.00357,799
2024-07-082,480.002,725.002,450.002,590.002,590.00748,428
2024-07-052,605.002,630.002,430.002,440.002,440.00449,063
2024-07-042,500.002,775.002,500.002,575.002,575.001,165,663
2024-07-032,600.002,950.002,480.002,510.002,510.002,538,284
2024-07-022,630.002,665.002,520.002,630.002,630.001,063,813
2024-07-012,760.002,795.002,625.002,675.002,675.00856,148
2024-06-282,970.002,990.002,735.002,825.002,825.002,659,233
2024-06-273,160.003,380.002,960.003,000.003,000.0013,948,760
2024-06-262,685.002,690.002,675.002,690.002,690.00565,507
2024-06-252,015.002,075.002,010.002,070.002,070.0020,651
2024-06-242,145.002,145.002,000.002,050.002,050.0096,230
2024-06-212,185.002,185.002,105.002,135.002,135.0045,564
2024-06-202,270.002,270.002,135.002,165.002,165.0067,707
2024-06-192,270.002,295.002,220.002,235.002,235.0019,736
2024-06-182,315.002,320.002,250.002,270.002,270.0031,277
2024-06-172,260.002,305.002,240.002,275.002,275.0030,372
2024-06-142,300.002,305.002,210.002,235.002,235.0067,249
2024-06-132,340.002,355.002,300.002,300.002,300.0060,819
2024-06-122,370.002,380.002,335.002,340.002,340.0023,634
2024-06-112,365.002,370.002,330.002,360.002,360.0023,023
2024-06-102,365.002,365.002,325.002,350.002,350.0016,379
2024-06-072,330.002,355.002,325.002,355.002,355.0029,348
2024-06-052,360.002,375.002,300.002,345.002,345.0053,541
2024-06-042,375.002,375.002,340.002,360.002,360.0040,100
2024-06-032,375.002,410.002,360.002,375.002,375.0032,568
2024-05-312,360.002,400.002,355.002,395.002,395.0034,132
2024-05-302,395.002,395.002,330.002,355.002,355.0065,871
2024-05-292,420.002,430.002,385.002,395.002,395.0017,347
2024-05-282,400.002,435.002,380.002,420.002,420.0035,747
2024-05-272,450.002,450.002,370.002,390.002,390.0056,056
2024-05-242,485.002,490.002,400.002,405.002,405.0099,923
2024-05-232,600.002,610.002,485.002,525.002,525.0054,383
2024-05-222,555.002,685.002,540.002,600.002,600.0060,107
2024-05-212,600.002,650.002,515.002,600.002,600.0093,794
2024-05-202,485.002,700.002,485.002,595.002,595.00211,130
2024-05-172,570.002,600.002,450.002,505.002,505.0095,998
2024-05-162,610.002,655.002,530.002,595.002,595.00128,558
2024-05-142,605.002,620.002,550.002,570.002,570.0038,256
2024-05-132,550.002,605.002,530.002,590.002,590.0063,785
2024-05-102,595.002,620.002,500.002,550.002,550.0094,907
2024-05-092,600.002,610.002,545.002,600.002,600.0061,918
2024-05-082,590.002,665.002,535.002,605.002,605.00155,982
2024-05-072,460.002,600.002,450.002,600.002,600.00177,940
2024-05-032,415.002,440.002,400.002,410.002,410.0025,221
2024-05-022,385.002,425.002,380.002,400.002,400.0028,456
2024-04-302,395.002,420.002,365.002,415.002,415.0030,835
← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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