Ecocab Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 7,880.00 | 8,210.00 | 7,660.00 | 7,670.00 | 7,670.00 | 2,390,412 |
| 2022-08-12 | 7,850.00 | 7,860.00 | 7,550.00 | 7,580.00 | 7,580.00 | 1,364,399 |
| 2022-08-11 | 7,950.00 | 8,080.00 | 7,810.00 | 7,950.00 | 7,950.00 | 1,599,199 |
| 2022-08-10 | 8,130.00 | 8,810.00 | 7,800.00 | 7,980.00 | 7,980.00 | 14,949,770 |
| 2022-08-09 | 7,840.00 | 7,960.00 | 7,660.00 | 7,700.00 | 7,700.00 | 2,270,845 |
| 2022-08-08 | 7,260.00 | 9,000.00 | 7,000.00 | 7,920.00 | 7,920.00 | 12,705,460 |
| 2022-08-05 | 7,210.00 | 7,210.00 | 7,090.00 | 7,190.00 | 7,190.00 | 468,931 |
| 2022-08-04 | 7,100.00 | 7,250.00 | 7,030.00 | 7,160.00 | 7,160.00 | 843,976 |
| 2022-08-03 | 6,910.00 | 7,070.00 | 6,860.00 | 7,060.00 | 7,060.00 | 637,405 |
| 2022-08-02 | 7,080.00 | 7,090.00 | 6,780.00 | 6,850.00 | 6,850.00 | 480,137 |
| 2022-08-01 | 6,820.00 | 6,990.00 | 6,780.00 | 6,960.00 | 6,960.00 | 616,791 |
| 2022-07-29 | 6,760.00 | 6,860.00 | 6,690.00 | 6,740.00 | 6,740.00 | 497,412 |
| 2022-07-28 | 6,660.00 | 6,770.00 | 6,630.00 | 6,630.00 | 6,630.00 | 360,314 |
| 2022-07-27 | 6,520.00 | 6,650.00 | 6,500.00 | 6,580.00 | 6,580.00 | 254,609 |
| 2022-07-26 | 6,650.00 | 6,700.00 | 6,520.00 | 6,540.00 | 6,540.00 | 380,717 |
| 2022-07-25 | 6,740.00 | 6,850.00 | 6,650.00 | 6,650.00 | 6,650.00 | 444,602 |
| 2022-07-22 | 7,000.00 | 7,520.00 | 6,710.00 | 6,730.00 | 6,730.00 | 6,337,026 |
| 2022-07-21 | 6,720.00 | 6,760.00 | 6,610.00 | 6,610.00 | 6,610.00 | 348,478 |
| 2022-07-20 | 6,690.00 | 6,890.00 | 6,620.00 | 6,650.00 | 6,650.00 | 876,334 |
| 2022-07-19 | 6,470.00 | 6,600.00 | 6,390.00 | 6,560.00 | 6,560.00 | 356,335 |
| 2022-07-18 | 6,490.00 | 6,650.00 | 6,430.00 | 6,540.00 | 6,540.00 | 674,473 |
| 2022-07-15 | 6,640.00 | 6,650.00 | 6,360.00 | 6,430.00 | 6,430.00 | 560,624 |
| 2022-07-14 | 6,490.00 | 6,800.00 | 6,430.00 | 6,610.00 | 6,610.00 | 1,968,993 |
| 2022-07-13 | 6,350.00 | 6,660.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1,335,396 |
| 2022-07-12 | 6,480.00 | 6,510.00 | 6,270.00 | 6,270.00 | 6,270.00 | 813,765 |
| 2022-07-11 | 6,450.00 | 7,500.00 | 6,390.00 | 6,660.00 | 6,660.00 | 8,199,070 |
| 2022-07-08 | 6,310.00 | 6,440.00 | 6,230.00 | 6,230.00 | 6,230.00 | 583,380 |
| 2022-07-07 | 6,570.00 | 6,570.00 | 6,210.00 | 6,230.00 | 6,230.00 | 1,806,389 |
| 2022-07-06 | 6,100.00 | 6,400.00 | 5,940.00 | 6,080.00 | 6,080.00 | 805,884 |
| 2022-07-05 | 5,820.00 | 6,280.00 | 5,710.00 | 6,080.00 | 6,080.00 | 1,189,890 |
| 2022-07-04 | 6,300.00 | 6,310.00 | 5,700.00 | 5,780.00 | 5,780.00 | 766,929 |
| 2022-07-01 | 6,540.00 | 6,610.00 | 6,050.00 | 6,240.00 | 6,240.00 | 1,169,338 |
| 2022-06-30 | 6,660.00 | 6,840.00 | 6,550.00 | 6,630.00 | 6,630.00 | 565,788 |
| 2022-06-29 | 6,220.00 | 7,000.00 | 6,220.00 | 6,750.00 | 6,750.00 | 1,980,018 |
| 2022-06-28 | 7,520.00 | 7,620.00 | 6,630.00 | 6,710.00 | 6,710.00 | 1,967,084 |
| 2022-06-27 | 7,000.00 | 7,840.00 | 6,910.00 | 7,380.00 | 7,380.00 | 4,858,794 |
| 2022-06-24 | 6,200.00 | 6,930.00 | 6,170.00 | 6,670.00 | 6,670.00 | 1,573,906 |
| 2022-06-23 | 6,840.00 | 6,910.00 | 6,250.00 | 6,270.00 | 6,270.00 | 909,024 |
| 2022-06-22 | 7,180.00 | 7,320.00 | 6,600.00 | 6,600.00 | 6,600.00 | 2,735,832 |
| 2022-06-21 | 8,420.00 | 9,450.00 | 8,130.00 | 8,670.00 | 8,670.00 | 1,721,920 |
| 2022-06-20 | 9,790.00 | 9,870.00 | 8,400.00 | 8,580.00 | 8,580.00 | 1,014,150 |
| 2022-06-17 | 8,350.00 | 10,350.00 | 8,000.00 | 9,570.00 | 9,570.00 | 5,577,439 |
| 2022-06-16 | 8,900.00 | 9,090.00 | 8,340.00 | 8,520.00 | 8,520.00 | 606,934 |
| 2022-06-15 | 9,720.00 | 9,740.00 | 8,600.00 | 8,700.00 | 8,700.00 | 791,445 |
| 2022-06-14 | 11,900.00 | 12,450.00 | 9,600.00 | 9,630.00 | 9,630.00 | 2,670,253 |
| 2022-06-13 | 9,910.00 | 11,000.00 | 9,900.00 | 11,000.00 | 11,000.00 | 6,095,501 |
| 2022-06-10 | 10,650.00 | 12,750.00 | 10,500.00 | 10,950.00 | 8,423.08 | 2,240,764 |
| 2022-06-09 | 11,200.00 | 11,200.00 | 10,450.00 | 10,650.00 | 8,192.31 | 601,908 |
| 2022-06-08 | 11,000.00 | 11,350.00 | 10,800.00 | 11,200.00 | 8,615.39 | 519,064 |
| 2022-06-07 | 11,650.00 | 11,700.00 | 10,900.00 | 11,000.00 | 8,461.54 | 697,105 |
| 2022-06-03 | 11,450.00 | 11,750.00 | 11,300.00 | 11,600.00 | 8,923.08 | 984,517 |
| 2022-06-02 | 10,750.00 | 11,850.00 | 10,500.00 | 11,550.00 | 8,884.62 | 3,923,743 |
| 2022-05-31 | 10,450.00 | 10,900.00 | 10,400.00 | 10,800.00 | 8,307.70 | 1,002,287 |
| 2022-05-30 | 10,250.00 | 10,700.00 | 10,100.00 | 10,600.00 | 8,153.85 | 1,065,238 |
| 2022-05-27 | 10,850.00 | 11,000.00 | 10,500.00 | 10,600.00 | 8,153.85 | 1,453,970 |
| 2022-05-26 | 11,250.00 | 11,550.00 | 10,750.00 | 10,750.00 | 8,269.23 | 1,865,074 |
| 2022-05-25 | 11,100.00 | 13,100.00 | 10,900.00 | 11,400.00 | 8,769.23 | 19,035,335 |
| 2022-05-24 | 11,850.00 | 12,250.00 | 10,250.00 | 10,500.00 | 8,076.93 | 13,577,846 |
| 2022-05-23 | 9,550.00 | 9,960.00 | 9,380.00 | 9,660.00 | 7,430.77 | 2,020,940 |
| 2022-05-20 | 9,420.00 | 9,670.00 | 9,410.00 | 9,420.00 | 7,246.16 | 777,704 |
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.