See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 128540.KQ stock page

Ecocab Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-302,395.002,420.002,365.002,415.002,415.0030,835
2024-04-292,425.002,435.002,380.002,380.002,380.0045,962
2024-04-262,395.002,420.002,380.002,400.002,400.0018,072
2024-04-252,420.002,435.002,350.002,410.002,410.0025,921
2024-04-242,370.002,425.002,370.002,425.002,425.0045,302
2024-04-232,345.002,380.002,345.002,360.002,360.0029,560
2024-04-222,330.002,380.002,300.002,340.002,340.0048,849
2024-04-192,450.002,465.002,310.002,330.002,330.00157,330
2024-04-182,410.002,460.002,410.002,450.002,450.0031,130
2024-04-172,410.002,450.002,410.002,410.002,410.0025,889
2024-04-162,445.002,465.002,385.002,395.002,395.00108,731
2024-04-152,465.002,495.002,410.002,450.002,450.0098,410
2024-04-122,495.002,535.002,460.002,515.002,515.0033,641
2024-04-112,560.002,560.002,450.002,485.002,485.0097,080
2024-04-092,590.002,635.002,525.002,560.002,560.0076,310
2024-04-082,580.002,650.002,580.002,620.002,620.00108,115
2024-04-052,565.002,750.002,545.002,580.002,580.00111,309
2024-04-042,525.002,620.002,525.002,565.002,565.0065,964
2024-04-032,615.002,615.002,510.002,520.002,520.0085,461
2024-04-022,665.002,680.002,585.002,615.002,615.00123,249
2024-04-012,745.002,760.002,630.002,680.002,680.00294,010
2024-03-292,660.002,750.002,605.002,730.002,730.00558,521
2024-03-282,480.003,110.002,460.002,670.002,670.004,991,545
2024-03-272,450.002,495.002,440.002,480.002,480.0045,012
2024-03-262,460.002,465.002,435.002,450.002,450.0032,996
2024-03-252,460.002,475.002,420.002,470.002,470.0042,245
2024-03-222,385.002,460.002,385.002,460.002,460.0082,597
2024-03-212,430.002,430.002,380.002,410.002,410.0075,235
2024-03-202,420.002,445.002,385.002,390.002,390.0064,033
2024-03-192,450.002,450.002,400.002,420.002,420.0063,713
2024-03-182,430.002,505.002,415.002,450.002,450.00127,683
2024-03-152,450.002,450.002,400.002,445.002,445.0044,700
2024-03-142,455.002,480.002,415.002,450.002,450.0071,451
2024-03-132,450.002,475.002,440.002,460.002,460.0041,506
2024-03-122,430.002,600.002,415.002,455.002,455.00216,273
2024-03-112,450.002,490.002,400.002,425.002,425.0097,186
2024-03-082,450.002,595.002,410.002,455.002,455.0093,224
2024-03-072,495.002,495.002,400.002,450.002,450.0048,176
2024-03-062,405.002,465.002,380.002,465.002,465.0051,903
2024-03-052,495.002,495.002,365.002,400.002,400.00159,205
2024-03-042,510.002,530.002,460.002,495.002,495.0063,467
2024-02-292,470.002,505.002,385.002,465.002,465.0066,865
2024-02-282,440.002,475.002,430.002,430.002,430.0025,465
2024-02-272,490.002,490.002,420.002,440.002,440.0046,713
2024-02-262,520.002,535.002,470.002,470.002,470.0076,414
2024-02-232,540.002,580.002,495.002,520.002,520.00102,024
2024-02-222,605.002,615.002,565.002,580.002,580.0030,798
2024-02-212,550.002,660.002,550.002,605.002,605.0041,455
2024-02-202,560.002,635.002,560.002,630.002,630.0042,204
2024-02-192,645.002,660.002,615.002,625.002,625.0021,821
2024-02-162,590.002,660.002,590.002,645.002,645.0050,046
2024-02-152,620.002,630.002,540.002,620.002,620.0034,977
2024-02-142,600.002,615.002,520.002,605.002,605.0029,986
2024-02-132,605.002,605.002,550.002,600.002,600.0055,829
2024-02-082,630.002,630.002,525.002,575.002,575.0025,204
2024-02-072,555.002,630.002,530.002,570.002,570.0029,441
2024-02-062,580.002,605.002,510.002,555.002,555.0033,748
2024-02-052,530.002,625.002,530.002,580.002,580.0060,820
2024-02-022,455.002,560.002,450.002,525.002,525.0048,113
2024-02-012,535.002,535.002,445.002,455.002,455.0053,331
← NewerPage 11 of 21 · 1,227 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.