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
2023-11-032,785.002,800.002,755.002,785.002,785.0020,757
2023-11-022,705.002,775.002,700.002,750.002,750.0031,212
2023-11-012,620.002,700.002,610.002,695.002,695.0027,507
2023-10-312,700.002,725.002,610.002,635.002,635.0041,253
2023-10-302,690.002,850.002,685.002,685.002,685.0029,641
2023-10-272,685.002,780.002,645.002,690.002,690.0029,024
2023-10-262,700.002,795.002,660.002,715.002,715.0057,969
2023-10-252,895.002,900.002,800.002,810.002,810.0024,798
2023-10-242,820.002,895.002,730.002,895.002,895.0051,197
2023-10-232,835.002,990.002,750.002,875.002,875.0084,272
2023-10-202,760.002,945.002,600.002,860.002,860.00219,583
2023-10-192,870.002,900.002,745.002,760.002,760.0081,931
2023-10-182,895.002,950.002,890.002,930.002,930.0018,874
2023-10-172,860.002,955.002,850.002,925.002,925.0034,096
2023-10-163,010.003,010.002,840.002,875.002,875.0079,201
2023-10-133,010.003,035.002,970.003,010.003,010.0044,705
2023-10-122,940.003,055.002,940.003,025.003,025.0058,344
2023-10-112,955.003,060.002,955.003,005.003,005.0085,306
2023-10-103,025.003,050.002,905.002,940.002,940.0054,191
2023-10-062,910.003,055.002,910.003,025.003,025.0092,397
2023-10-052,925.003,015.002,890.002,950.002,950.0052,409
2023-10-043,085.003,085.002,900.002,930.002,930.0062,640
2023-09-273,015.003,090.003,015.003,090.003,090.0040,032
2023-09-263,040.003,110.003,030.003,035.003,035.0094,927
2023-09-253,130.003,145.003,060.003,090.003,090.0040,874
2023-09-223,135.003,135.003,050.003,130.003,130.0064,639
2023-09-213,280.003,285.003,110.003,135.003,135.0071,478
2023-09-203,255.003,310.003,235.003,280.003,280.0035,467
2023-09-193,305.003,335.003,205.003,255.003,255.0082,863
2023-09-183,405.003,435.003,325.003,325.003,325.0062,276
2023-09-153,415.003,495.003,405.003,445.003,445.0044,557
2023-09-143,355.003,410.003,340.003,410.003,410.0084,266
2023-09-133,450.003,485.003,375.003,380.003,380.0077,197
2023-09-123,525.003,605.003,480.003,480.003,480.0071,030
2023-09-113,440.003,535.003,425.003,510.003,510.0050,538
2023-09-083,490.003,550.003,420.003,440.003,440.0065,547
2023-09-073,555.003,590.003,490.003,490.003,490.00106,535
2023-09-063,640.003,675.003,600.003,600.003,600.0060,933
2023-09-053,630.003,700.003,625.003,675.003,675.0043,419
2023-09-043,690.003,750.003,625.003,650.003,650.00100,633
2023-09-013,760.003,760.003,660.003,660.003,660.0062,580
2023-08-313,800.003,830.003,705.003,740.003,740.0043,692
2023-08-303,735.003,860.003,735.003,800.003,800.0088,753
2023-08-293,690.003,765.003,670.003,755.003,755.0072,694
2023-08-283,700.003,700.003,640.003,695.003,695.0092,136
2023-08-253,650.003,695.003,635.003,660.003,660.0025,395
2023-08-243,670.003,715.003,670.003,710.003,710.0026,935
2023-08-233,630.003,735.003,620.003,700.003,700.0051,262
2023-08-223,705.003,740.003,650.003,660.003,660.0061,729
2023-08-213,735.003,805.003,710.003,730.003,730.0053,778
2023-08-183,660.003,900.003,650.003,740.003,740.0079,984
2023-08-173,690.003,810.003,620.003,705.003,705.00146,282
2023-08-163,830.003,950.003,725.003,750.003,750.00173,944
2023-08-143,990.004,035.003,910.003,910.003,910.0082,663
2023-08-113,900.004,065.003,900.003,985.003,985.00149,529
2023-08-103,830.003,895.003,810.003,885.003,885.0039,093
2023-08-093,790.003,880.003,765.003,855.003,855.0053,164
2023-08-083,820.003,880.003,775.003,790.003,790.00103,961
2023-08-073,880.003,940.003,805.003,870.003,870.0079,795
2023-08-043,850.003,995.003,805.003,880.003,880.0034,468
← NewerPage 13 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.