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%WTI103.27▲ 3.82%
← 128540.KQ stock page

Ecocab Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-312,625.002,625.002,435.002,540.002,540.00102,413
2024-01-302,580.002,645.002,550.002,580.002,580.0045,237
2024-01-292,600.002,675.002,575.002,580.002,580.0034,805
2024-01-262,650.002,650.002,600.002,630.002,630.0038,339
2024-01-252,600.002,660.002,545.002,630.002,630.0075,020
2024-01-242,680.002,680.002,595.002,600.002,600.0068,675
2024-01-232,745.002,750.002,670.002,680.002,680.0058,453
2024-01-222,735.002,775.002,680.002,700.002,700.0038,579
2024-01-192,670.002,800.002,670.002,735.002,735.0049,112
2024-01-182,685.002,710.002,665.002,670.002,670.0031,049
2024-01-172,820.002,825.002,675.002,685.002,685.0097,741
2024-01-162,850.002,880.002,800.002,830.002,830.0028,917
2024-01-152,850.002,870.002,815.002,860.002,860.0027,657
2024-01-122,930.002,930.002,835.002,850.002,850.0077,707
2024-01-112,910.002,940.002,875.002,930.002,930.0061,152
2024-01-102,860.002,910.002,825.002,910.002,910.0070,589
2024-01-092,830.002,890.002,830.002,855.002,855.0077,762
2024-01-082,870.002,910.002,835.002,860.002,860.0046,112
2024-01-052,805.002,890.002,800.002,870.002,870.0054,384
2024-01-042,825.002,890.002,800.002,820.002,820.0053,710
2024-01-032,850.002,890.002,800.002,860.002,860.0044,840
2024-01-022,775.002,915.002,775.002,850.002,850.0042,344
2023-12-282,740.002,820.002,740.002,800.002,800.00116,820
2023-12-272,815.002,815.002,760.002,800.002,800.0073,637
2023-12-262,880.002,885.002,705.002,780.002,780.0072,672
2023-12-222,980.002,980.002,840.002,885.002,885.00101,264
2023-12-212,830.003,070.002,800.002,980.002,980.00138,091
2023-12-202,775.002,840.002,745.002,835.002,835.0071,852
2023-12-192,760.002,845.002,675.002,765.002,765.0034,780
2023-12-182,820.002,820.002,610.002,760.002,760.0084,709
2023-12-152,945.003,250.002,800.002,820.002,820.00857,733
2023-12-142,795.002,845.002,725.002,780.002,780.0062,113
2023-12-132,800.002,815.002,745.002,785.002,785.0027,343
2023-12-122,715.002,805.002,680.002,770.002,770.0054,104
2023-12-112,670.002,870.002,650.002,720.002,720.0059,130
2023-12-082,685.002,690.002,650.002,660.002,660.0031,546
2023-12-072,760.002,760.002,635.002,660.002,660.0035,280
2023-12-062,710.002,720.002,680.002,705.002,705.0032,328
2023-12-052,725.002,730.002,680.002,710.002,710.0058,763
2023-12-042,775.002,775.002,695.002,710.002,710.0049,236
2023-12-012,780.002,795.002,730.002,775.002,775.0037,564
2023-11-302,740.002,795.002,740.002,775.002,775.0021,622
2023-11-292,800.002,805.002,710.002,735.002,735.0036,708
2023-11-282,820.002,820.002,770.002,775.002,775.0031,244
2023-11-272,840.002,845.002,775.002,815.002,815.0047,119
2023-11-242,825.002,855.002,825.002,835.002,835.0022,311
2023-11-232,810.002,825.002,800.002,825.002,825.0019,923
2023-11-222,825.002,835.002,805.002,810.002,810.0026,354
2023-11-212,750.002,850.002,750.002,820.002,820.0044,388
2023-11-202,725.002,805.002,725.002,795.002,795.0077,863
2023-11-172,880.002,880.002,795.002,795.002,795.0025,598
2023-11-162,860.002,895.002,840.002,875.002,875.0028,889
2023-11-152,820.002,880.002,820.002,855.002,855.0055,165
2023-11-142,745.002,805.002,745.002,800.002,800.0046,883
2023-11-132,750.002,820.002,710.002,765.002,765.0035,419
2023-11-102,805.002,805.002,740.002,750.002,750.0019,239
2023-11-092,780.002,820.002,760.002,810.002,810.0032,471
2023-11-082,840.002,845.002,775.002,775.002,775.0045,285
2023-11-072,845.002,850.002,770.002,840.002,840.0051,357
2023-11-062,790.002,850.002,775.002,840.002,840.0059,990
← NewerPage 12 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.