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
2023-08-033,895.003,955.003,835.003,840.003,840.0060,978
2023-08-023,925.004,030.003,915.003,915.003,915.0070,693
2023-08-013,910.004,070.003,810.004,010.004,010.00121,813
2023-07-314,015.004,095.003,965.004,015.004,015.0099,303
2023-07-283,820.004,080.003,790.004,035.004,035.00167,848
2023-07-273,685.004,050.003,680.003,820.003,820.00342,184
2023-07-263,850.003,880.003,650.003,690.003,690.00368,690
2023-07-253,870.004,145.003,820.003,900.003,900.00235,791
2023-07-244,095.004,095.003,900.003,920.003,920.00284,735
2023-07-213,995.004,170.003,995.004,110.004,110.00234,565
2023-07-204,200.004,245.004,155.004,170.004,170.0067,162
2023-07-194,275.004,320.004,180.004,200.004,200.00192,958
2023-07-184,240.004,375.004,240.004,320.004,320.00202,119
2023-07-174,280.004,315.004,210.004,270.004,270.00129,030
2023-07-144,370.004,380.004,255.004,320.004,320.00135,404
2023-07-134,455.004,465.004,335.004,340.004,340.00148,237
2023-07-124,500.004,550.004,380.004,420.004,420.00259,913
2023-07-114,375.004,510.004,370.004,480.004,480.00543,440
2023-07-104,470.004,470.004,305.004,305.004,305.00389,558
2023-07-074,355.004,435.004,225.004,240.004,240.00230,574
2023-07-064,285.004,420.004,275.004,300.004,300.00424,453
2023-07-054,330.004,480.004,205.004,295.004,295.00841,764
2023-07-044,620.004,970.004,260.004,260.004,260.002,945,118
2023-07-034,165.004,255.004,165.004,210.004,210.0090,425
2023-06-304,085.004,180.004,075.004,160.004,160.0080,308
2023-06-294,135.004,140.004,065.004,075.004,075.0077,703
2023-06-284,145.004,170.004,125.004,140.004,140.0058,349
2023-06-274,120.004,185.004,115.004,135.004,135.0071,035
2023-06-264,120.004,140.004,080.004,130.004,130.0059,495
2023-06-234,190.004,220.004,120.004,125.004,125.00110,940
2023-06-224,170.004,235.004,135.004,220.004,220.0063,749
2023-06-214,150.004,415.004,140.004,215.004,215.00173,544
2023-06-204,110.004,150.004,110.004,130.004,130.0081,045
2023-06-194,165.004,165.004,080.004,150.004,150.0080,501
2023-06-164,145.004,240.004,140.004,150.004,150.00108,018
2023-06-154,215.004,250.004,135.004,140.004,140.00143,986
2023-06-144,370.004,370.004,190.004,215.004,215.00249,716
2023-06-134,280.004,330.004,270.004,310.004,310.0070,769
2023-06-124,300.004,300.004,245.004,270.004,270.0080,617
2023-06-094,295.004,350.004,290.004,300.004,300.0080,208
2023-06-084,390.004,390.004,290.004,300.004,300.00147,004
2023-06-074,385.004,440.004,385.004,395.004,395.00106,742
2023-06-054,360.004,445.004,340.004,430.004,430.00104,432
2023-06-024,385.004,385.004,310.004,350.004,350.0089,428
2023-06-014,235.004,350.004,235.004,345.004,345.00133,548
2023-05-314,320.004,350.004,280.004,285.004,285.00101,255
2023-05-304,320.004,400.004,280.004,320.004,320.00109,825
2023-05-264,395.004,440.004,125.004,320.004,320.00270,946
2023-05-254,530.004,530.004,395.004,395.004,395.00215,409
2023-05-244,600.004,605.004,510.004,525.004,525.00153,573
2023-05-234,695.004,775.004,595.004,600.004,600.00253,662
2023-05-224,625.004,690.004,540.004,630.004,630.00201,249
2023-05-194,720.004,755.004,600.004,600.004,600.00324,102
2023-05-184,720.004,825.004,640.004,710.004,710.00350,754
2023-05-174,820.004,925.004,705.004,720.004,720.001,064,544
2023-05-164,715.005,000.004,640.004,785.004,785.002,211,974
2023-05-154,635.004,770.004,400.004,635.004,635.001,117,833
2023-05-124,315.004,885.004,255.004,610.004,610.004,467,310
2023-05-114,405.004,490.004,310.004,310.004,310.00547,790
2023-05-104,325.004,580.004,225.004,505.004,505.001,587,664
← NewerPage 14 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.