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
2023-02-094,515.004,595.004,455.004,460.004,460.00198,234
2023-02-084,520.004,535.004,480.004,500.004,500.00111,563
2023-02-074,450.004,540.004,450.004,515.004,515.00105,680
2023-02-064,460.004,680.004,385.004,490.004,490.00156,030
2023-02-034,535.004,540.004,450.004,475.004,475.0099,569
2023-02-024,500.004,550.004,410.004,470.004,470.00129,630
2023-02-014,505.004,600.004,445.004,470.004,470.00306,314
2023-01-314,425.004,485.004,350.004,460.004,460.00219,306
2023-01-304,385.004,585.004,310.004,515.004,515.00737,326
2023-01-274,300.004,395.004,230.004,245.004,245.00249,169
2023-01-264,200.004,290.004,190.004,270.004,270.00186,944
2023-01-254,210.004,230.004,145.004,185.004,185.00152,783
2023-01-204,095.004,145.004,095.004,110.004,110.00100,737
2023-01-194,100.004,230.004,070.004,125.004,125.00123,641
2023-01-184,190.004,285.004,125.004,170.004,170.00295,933
2023-01-174,040.004,630.004,000.004,210.004,210.004,588,144
2023-01-164,100.004,120.004,030.004,035.004,035.0093,602
2023-01-134,155.004,155.004,055.004,080.004,080.0092,882
2023-01-124,125.004,125.004,020.004,100.004,100.00100,562
2023-01-114,030.004,070.003,985.004,035.004,035.0067,018
2023-01-104,000.004,090.003,970.003,975.003,975.00164,980
2023-01-093,835.003,965.003,835.003,960.003,960.00107,733
2023-01-063,725.003,860.003,725.003,830.003,830.0064,785
2023-01-053,865.003,905.003,790.003,795.003,795.0088,389
2023-01-043,610.003,970.003,600.003,855.003,855.00273,996
2023-01-033,680.003,730.003,545.003,680.003,680.00170,603
2023-01-023,785.003,920.003,680.003,710.003,710.00205,479
2022-12-294,015.004,015.003,850.003,850.003,850.00158,653
2022-12-284,045.004,080.004,005.004,010.004,010.00117,184
2022-12-274,015.004,080.004,005.004,035.004,035.00165,702
2022-12-264,100.004,160.004,035.004,050.004,050.00174,237
2022-12-234,400.004,400.004,115.004,145.004,145.00313,751
2022-12-224,400.004,970.004,360.004,435.004,435.003,015,711
2022-12-214,120.004,265.004,080.004,150.004,150.00132,111
2022-12-204,150.004,175.004,080.004,120.004,120.00106,001
2022-12-194,170.004,250.004,145.004,190.004,190.0097,296
2022-12-164,260.004,330.004,225.004,260.004,260.0067,907
2022-12-154,380.004,400.004,280.004,325.004,325.0075,288
2022-12-144,230.004,385.004,230.004,380.004,380.00126,164
2022-12-134,375.004,395.004,265.004,295.004,295.00112,568
2022-12-124,380.004,425.004,340.004,370.004,370.0065,080
2022-12-094,365.004,445.004,365.004,385.004,385.00123,412
2022-12-084,470.004,500.004,350.004,375.004,375.00106,197
2022-12-074,530.004,555.004,450.004,490.004,490.0098,309
2022-12-064,655.004,675.004,575.004,580.004,580.0095,445
2022-12-054,740.004,760.004,660.004,685.004,685.0082,024
2022-12-024,880.004,880.004,735.004,740.004,740.00129,416
2022-12-014,795.004,915.004,745.004,870.004,870.00435,347
2022-11-304,605.004,720.004,605.004,645.004,645.00138,144
2022-11-294,620.004,720.004,600.004,705.004,705.00130,348
2022-11-284,740.004,850.004,665.004,665.004,665.00108,724
2022-11-254,795.004,795.004,715.004,725.004,725.00121,861
2022-11-244,730.004,865.004,730.004,825.004,825.00189,808
2022-11-234,685.004,715.004,440.004,685.004,685.00153,526
2022-11-224,730.004,800.004,650.004,685.004,685.00205,616
2022-11-214,990.004,990.004,780.004,810.004,810.00164,720
2022-11-184,980.005,050.004,900.004,920.004,920.00154,696
2022-11-174,995.005,000.004,900.004,925.004,925.00114,259
2022-11-165,100.005,110.004,940.005,000.005,000.00228,975
2022-11-155,170.005,230.005,010.005,070.005,070.00387,323
← NewerPage 16 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.