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
2023-05-094,155.005,140.004,000.004,460.004,460.003,425,346
2023-05-084,130.004,250.004,130.004,165.004,165.00103,835
2023-05-044,160.004,165.004,080.004,125.004,125.00126,264
2023-05-034,155.004,240.004,115.004,165.004,165.00100,895
2023-05-024,060.004,220.004,060.004,195.004,195.00100,883
2023-04-284,185.004,340.004,050.004,060.004,060.00221,532
2023-04-274,210.004,230.004,075.004,225.004,225.00144,888
2023-04-264,210.004,320.004,160.004,215.004,215.00153,496
2023-04-254,455.004,455.004,200.004,300.004,300.00231,541
2023-04-244,445.004,535.004,390.004,400.004,400.00155,129
2023-04-214,540.004,610.004,470.004,490.004,490.00211,178
2023-04-204,740.004,795.004,590.004,615.004,615.00278,390
2023-04-194,800.004,905.004,720.004,795.004,795.00313,834
2023-04-184,900.004,900.004,700.004,810.004,810.00316,546
2023-04-174,850.004,945.004,620.004,880.004,880.00274,612
2023-04-144,850.004,990.004,810.004,850.004,850.00341,602
2023-04-135,040.005,130.004,840.004,845.004,845.00873,931
2023-04-124,835.005,000.004,610.004,920.004,920.001,312,666
2023-04-114,470.004,720.004,405.004,675.004,675.00536,280
2023-04-104,515.004,605.004,410.004,470.004,470.00299,899
2023-04-074,620.004,635.004,460.004,515.004,515.00405,093
2023-04-064,635.004,815.004,600.004,620.004,620.00312,087
2023-04-054,565.004,735.004,485.004,670.004,670.00372,511
2023-04-044,500.004,945.004,500.004,560.004,560.001,383,980
2023-04-034,595.004,615.004,500.004,545.004,545.00189,406
2023-03-314,615.004,620.004,475.004,535.004,535.00217,752
2023-03-304,650.004,850.004,555.004,610.004,610.00758,968
2023-03-294,370.004,680.004,320.004,540.004,540.00608,833
2023-03-284,285.004,400.004,240.004,370.004,370.00298,204
2023-03-274,320.004,360.004,155.004,300.004,300.00371,782
2023-03-244,370.004,395.004,245.004,335.004,335.00151,759
2023-03-234,300.004,370.004,230.004,270.004,270.00186,380
2023-03-224,425.004,440.004,260.004,320.004,320.00239,651
2023-03-214,375.004,465.004,340.004,360.004,360.00154,386
2023-03-204,310.004,400.004,300.004,385.004,385.00114,210
2023-03-174,260.004,400.004,250.004,365.004,365.00166,759
2023-03-164,300.004,310.004,120.004,205.004,205.00219,077
2023-03-154,340.004,465.004,315.004,360.004,360.00246,221
2023-03-144,695.004,695.004,295.004,295.004,295.00390,038
2023-03-134,575.004,705.004,440.004,695.004,695.00263,291
2023-03-104,790.004,850.004,570.004,575.004,575.00498,974
2023-03-095,060.005,200.004,785.004,980.004,980.00951,322
2023-03-085,030.005,290.005,000.005,060.005,060.001,654,760
2023-03-074,800.005,380.004,630.005,100.005,100.006,016,883
2023-03-064,245.004,625.004,245.004,550.004,550.001,273,317
2023-03-034,200.004,300.004,125.004,250.004,250.00124,904
2023-03-024,310.004,310.004,170.004,220.004,220.00113,734
2023-02-284,165.004,350.004,165.004,310.004,310.00125,753
2023-02-274,195.004,200.004,065.004,165.004,165.0064,361
2023-02-244,275.004,375.004,175.004,200.004,200.00134,236
2023-02-234,365.004,365.004,255.004,300.004,300.0075,001
2023-02-224,375.004,420.004,280.004,285.004,285.0081,688
2023-02-214,455.004,485.004,410.004,460.004,460.0066,284
2023-02-204,410.004,495.004,350.004,465.004,465.00155,368
2023-02-174,280.004,465.004,215.004,450.004,450.00161,408
2023-02-164,205.004,360.004,205.004,290.004,290.00108,860
2023-02-154,340.004,365.004,160.004,185.004,185.0096,816
2023-02-144,305.004,345.004,260.004,320.004,320.0049,593
2023-02-134,360.004,360.004,235.004,300.004,300.00125,065
2023-02-104,465.004,465.004,340.004,360.004,360.00101,904
← NewerPage 15 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.