Ecocab Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 5,050.00 | 5,320.00 | 5,010.00 | 5,230.00 | 5,230.00 | 596,753 |
| 2022-11-11 | 5,100.00 | 5,100.00 | 4,950.00 | 5,030.00 | 5,030.00 | 603,430 |
| 2022-11-10 | 4,900.00 | 4,900.00 | 4,760.00 | 4,800.00 | 4,800.00 | 236,691 |
| 2022-11-09 | 4,895.00 | 4,980.00 | 4,860.00 | 4,905.00 | 4,905.00 | 226,168 |
| 2022-11-08 | 4,870.00 | 4,970.00 | 4,825.00 | 4,895.00 | 4,895.00 | 279,365 |
| 2022-11-07 | 4,815.00 | 4,920.00 | 4,815.00 | 4,840.00 | 4,840.00 | 236,790 |
| 2022-11-04 | 4,760.00 | 4,970.00 | 4,695.00 | 4,860.00 | 4,860.00 | 388,900 |
| 2022-11-03 | 4,640.00 | 4,900.00 | 4,620.00 | 4,810.00 | 4,810.00 | 287,230 |
| 2022-11-02 | 4,940.00 | 4,975.00 | 4,800.00 | 4,800.00 | 4,800.00 | 364,750 |
| 2022-11-01 | 4,945.00 | 5,050.00 | 4,905.00 | 4,965.00 | 4,965.00 | 502,522 |
| 2022-10-31 | 4,905.00 | 5,160.00 | 4,900.00 | 4,945.00 | 4,945.00 | 1,031,044 |
| 2022-10-28 | 5,230.00 | 5,550.00 | 4,855.00 | 4,855.00 | 4,855.00 | 5,238,615 |
| 2022-10-27 | 4,290.00 | 4,925.00 | 4,280.00 | 4,725.00 | 4,725.00 | 2,610,482 |
| 2022-10-26 | 4,470.00 | 5,090.00 | 4,130.00 | 4,360.00 | 4,360.00 | 4,237,516 |
| 2022-10-25 | 4,255.00 | 4,320.00 | 4,190.00 | 4,260.00 | 4,260.00 | 84,067 |
| 2022-10-24 | 4,310.00 | 4,370.00 | 4,230.00 | 4,255.00 | 4,255.00 | 103,133 |
| 2022-10-21 | 4,390.00 | 4,390.00 | 4,205.00 | 4,210.00 | 4,210.00 | 118,386 |
| 2022-10-20 | 4,380.00 | 4,470.00 | 4,305.00 | 4,340.00 | 4,340.00 | 105,469 |
| 2022-10-19 | 4,500.00 | 4,570.00 | 4,410.00 | 4,420.00 | 4,420.00 | 216,597 |
| 2022-10-18 | 4,410.00 | 4,535.00 | 4,360.00 | 4,500.00 | 4,500.00 | 250,137 |
| 2022-10-17 | 4,105.00 | 4,330.00 | 4,060.00 | 4,275.00 | 4,275.00 | 160,959 |
| 2022-10-14 | 4,180.00 | 4,450.00 | 4,180.00 | 4,295.00 | 4,295.00 | 345,146 |
| 2022-10-13 | 4,500.00 | 4,580.00 | 4,100.00 | 4,105.00 | 4,105.00 | 364,547 |
| 2022-10-12 | 4,525.00 | 4,620.00 | 4,450.00 | 4,560.00 | 4,560.00 | 217,773 |
| 2022-10-11 | 4,815.00 | 4,815.00 | 4,600.00 | 4,625.00 | 4,625.00 | 254,098 |
| 2022-10-07 | 5,030.00 | 5,180.00 | 4,950.00 | 5,010.00 | 5,010.00 | 208,155 |
| 2022-10-06 | 5,000.00 | 5,120.00 | 4,875.00 | 5,050.00 | 5,050.00 | 270,650 |
| 2022-10-05 | 5,510.00 | 5,700.00 | 4,995.00 | 5,000.00 | 5,000.00 | 1,480,886 |
| 2022-10-04 | 4,980.00 | 5,050.00 | 4,735.00 | 4,980.00 | 4,980.00 | 506,407 |
| 2022-09-30 | 4,650.00 | 4,855.00 | 4,605.00 | 4,685.00 | 4,685.00 | 246,542 |
| 2022-09-29 | 4,845.00 | 5,530.00 | 4,790.00 | 4,790.00 | 4,790.00 | 1,091,872 |
| 2022-09-28 | 5,050.00 | 5,120.00 | 4,700.00 | 4,790.00 | 4,790.00 | 334,156 |
| 2022-09-27 | 5,040.00 | 5,300.00 | 4,865.00 | 5,010.00 | 5,010.00 | 482,049 |
| 2022-09-26 | 5,460.00 | 5,480.00 | 5,010.00 | 5,140.00 | 5,140.00 | 369,132 |
| 2022-09-23 | 5,720.00 | 5,770.00 | 5,500.00 | 5,500.00 | 5,500.00 | 221,648 |
| 2022-09-22 | 5,760.00 | 5,860.00 | 5,590.00 | 5,810.00 | 5,810.00 | 219,228 |
| 2022-09-21 | 5,890.00 | 5,930.00 | 5,800.00 | 5,880.00 | 5,880.00 | 121,903 |
| 2022-09-20 | 5,780.00 | 6,180.00 | 5,780.00 | 5,920.00 | 5,920.00 | 478,676 |
| 2022-09-19 | 6,010.00 | 6,030.00 | 5,730.00 | 5,780.00 | 5,780.00 | 203,979 |
| 2022-09-16 | 6,070.00 | 6,180.00 | 5,990.00 | 6,000.00 | 6,000.00 | 199,687 |
| 2022-09-15 | 6,190.00 | 6,270.00 | 6,100.00 | 6,110.00 | 6,110.00 | 197,295 |
| 2022-09-14 | 6,010.00 | 6,210.00 | 6,010.00 | 6,190.00 | 6,190.00 | 155,079 |
| 2022-09-13 | 6,310.00 | 6,650.00 | 6,210.00 | 6,300.00 | 6,300.00 | 692,567 |
| 2022-09-08 | 6,100.00 | 6,220.00 | 6,040.00 | 6,040.00 | 6,040.00 | 210,194 |
| 2022-09-07 | 6,190.00 | 6,310.00 | 6,000.00 | 6,020.00 | 6,020.00 | 240,901 |
| 2022-09-06 | 6,090.00 | 6,300.00 | 6,090.00 | 6,220.00 | 6,220.00 | 181,384 |
| 2022-09-05 | 6,260.00 | 6,340.00 | 6,030.00 | 6,090.00 | 6,090.00 | 329,786 |
| 2022-09-02 | 6,460.00 | 6,460.00 | 6,270.00 | 6,320.00 | 6,320.00 | 169,227 |
| 2022-09-01 | 6,590.00 | 6,640.00 | 6,350.00 | 6,350.00 | 6,350.00 | 337,875 |
| 2022-08-31 | 6,520.00 | 6,600.00 | 6,450.00 | 6,590.00 | 6,590.00 | 204,270 |
| 2022-08-30 | 6,510.00 | 6,590.00 | 6,470.00 | 6,540.00 | 6,540.00 | 166,224 |
| 2022-08-29 | 6,400.00 | 6,590.00 | 6,370.00 | 6,490.00 | 6,490.00 | 365,897 |
| 2022-08-26 | 6,910.00 | 6,950.00 | 6,720.00 | 6,780.00 | 6,780.00 | 379,650 |
| 2022-08-25 | 6,740.00 | 6,970.00 | 6,740.00 | 6,910.00 | 6,910.00 | 372,753 |
| 2022-08-24 | 6,710.00 | 6,840.00 | 6,640.00 | 6,760.00 | 6,760.00 | 329,187 |
| 2022-08-23 | 6,800.00 | 6,820.00 | 6,670.00 | 6,710.00 | 6,710.00 | 538,751 |
| 2022-08-22 | 6,970.00 | 7,090.00 | 6,810.00 | 6,930.00 | 6,930.00 | 608,733 |
| 2022-08-19 | 7,500.00 | 7,500.00 | 7,120.00 | 7,150.00 | 7,150.00 | 510,321 |
| 2022-08-18 | 7,300.00 | 7,430.00 | 7,130.00 | 7,280.00 | 7,280.00 | 590,445 |
| 2022-08-17 | 7,600.00 | 7,710.00 | 7,360.00 | 7,390.00 | 7,390.00 | 835,907 |
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.