Ecocab Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 9,320.00 | 9,790.00 | 9,270.00 | 9,570.00 | 7,361.54 | 1,376,770 |
| 2022-05-18 | 10,050.00 | 10,050.00 | 9,530.00 | 9,580.00 | 7,369.23 | 2,124,506 |
| 2022-05-17 | 9,370.00 | 10,700.00 | 9,320.00 | 9,660.00 | 7,430.77 | 9,593,156 |
| 2022-05-16 | 9,150.00 | 9,640.00 | 9,040.00 | 9,250.00 | 7,115.39 | 3,366,940 |
| 2022-05-13 | 8,880.00 | 10,800.00 | 8,880.00 | 9,280.00 | 7,138.46 | 18,052,535 |
| 2022-05-12 | 6,420.00 | 8,550.00 | 6,420.00 | 8,550.00 | 6,576.93 | 2,147,784 |
| 2022-05-11 | 6,350.00 | 6,690.00 | 6,350.00 | 6,580.00 | 5,061.54 | 65,292 |
| 2022-05-10 | 6,270.00 | 6,440.00 | 6,140.00 | 6,420.00 | 4,938.46 | 111,150 |
| 2022-05-09 | 6,630.00 | 6,760.00 | 6,390.00 | 6,430.00 | 4,946.16 | 109,166 |
| 2022-05-06 | 6,750.00 | 6,920.00 | 6,680.00 | 6,690.00 | 5,146.16 | 110,185 |
| 2022-05-04 | 6,940.00 | 7,030.00 | 6,850.00 | 6,920.00 | 5,323.08 | 64,624 |
| 2022-05-03 | 7,100.00 | 7,100.00 | 6,940.00 | 6,940.00 | 5,338.46 | 47,662 |
| 2022-05-02 | 6,910.00 | 7,000.00 | 6,850.00 | 6,960.00 | 5,353.85 | 49,009 |
| 2022-04-29 | 7,160.00 | 7,850.00 | 6,910.00 | 7,040.00 | 5,415.39 | 392,732 |
| 2022-04-28 | 6,990.00 | 7,240.00 | 6,680.00 | 7,240.00 | 5,569.23 | 251,842 |
| 2022-04-27 | 6,930.00 | 7,120.00 | 6,860.00 | 6,980.00 | 5,369.23 | 107,129 |
| 2022-04-26 | 7,320.00 | 7,320.00 | 7,060.00 | 7,090.00 | 5,453.85 | 88,276 |
| 2022-04-25 | 7,110.00 | 7,500.00 | 7,050.00 | 7,090.00 | 5,453.85 | 125,350 |
| 2022-04-22 | 7,360.00 | 7,360.00 | 7,210.00 | 7,300.00 | 5,615.39 | 85,886 |
| 2022-04-21 | 7,530.00 | 7,530.00 | 7,340.00 | 7,370.00 | 5,669.23 | 97,579 |
| 2022-04-20 | 7,510.00 | 7,520.00 | 7,400.00 | 7,420.00 | 5,707.69 | 118,906 |
| 2022-04-19 | 7,640.00 | 7,680.00 | 7,320.00 | 7,510.00 | 5,776.93 | 157,377 |
| 2022-04-18 | 8,010.00 | 8,010.00 | 7,640.00 | 7,680.00 | 5,907.69 | 137,177 |
| 2022-04-15 | 7,810.00 | 8,080.00 | 7,810.00 | 7,900.00 | 6,076.93 | 145,547 |
| 2022-04-14 | 8,500.00 | 8,800.00 | 8,400.00 | 8,400.00 | 6,173.36 | 475,796 |
| 2022-04-13 | 8,350.00 | 8,500.00 | 8,340.00 | 8,420.00 | 6,188.06 | 152,604 |
| 2022-04-12 | 8,410.00 | 8,480.00 | 8,300.00 | 8,340.00 | 6,129.27 | 173,434 |
| 2022-04-11 | 8,410.00 | 8,980.00 | 8,350.00 | 8,410.00 | 6,180.71 | 702,071 |
| 2022-04-08 | 8,620.00 | 8,620.00 | 8,410.00 | 8,460.00 | 6,217.46 | 97,322 |
| 2022-04-07 | 8,410.00 | 8,630.00 | 8,330.00 | 8,500.00 | 6,246.85 | 196,404 |
| 2022-04-06 | 8,560.00 | 8,580.00 | 8,410.00 | 8,480.00 | 6,232.16 | 143,575 |
| 2022-04-05 | 8,640.00 | 8,660.00 | 8,100.00 | 8,560.00 | 6,290.95 | 253,889 |
| 2022-04-04 | 8,440.00 | 8,600.00 | 8,390.00 | 8,540.00 | 6,276.25 | 152,195 |
| 2022-04-01 | 8,360.00 | 8,490.00 | 8,310.00 | 8,440.00 | 6,202.76 | 178,078 |
| 2022-03-31 | 8,480.00 | 8,550.00 | 8,350.00 | 8,430.00 | 6,195.41 | 225,030 |
| 2022-03-30 | 8,820.00 | 9,500.00 | 8,410.00 | 8,470.00 | 6,224.81 | 2,435,166 |
| 2022-03-29 | 8,190.00 | 8,330.00 | 8,080.00 | 8,090.00 | 5,945.54 | 212,393 |
| 2022-03-28 | 8,370.00 | 8,370.00 | 8,090.00 | 8,180.00 | 6,011.68 | 230,178 |
| 2022-03-25 | 8,570.00 | 8,680.00 | 8,360.00 | 8,370.00 | 6,151.31 | 274,269 |
| 2022-03-24 | 8,480.00 | 8,700.00 | 8,260.00 | 8,470.00 | 6,224.81 | 336,963 |
| 2022-03-23 | 8,930.00 | 8,940.00 | 8,640.00 | 8,640.00 | 6,349.74 | 352,823 |
| 2022-03-22 | 8,690.00 | 8,850.00 | 8,680.00 | 8,700.00 | 6,393.84 | 183,388 |
| 2022-03-21 | 8,800.00 | 8,970.00 | 8,710.00 | 8,740.00 | 6,423.24 | 498,094 |
| 2022-03-18 | 8,700.00 | 8,830.00 | 8,570.00 | 8,760.00 | 6,437.94 | 426,528 |
| 2022-03-17 | 8,570.00 | 9,000.00 | 8,430.00 | 8,600.00 | 6,320.35 | 1,510,453 |
| 2022-03-16 | 8,320.00 | 8,410.00 | 8,160.00 | 8,250.00 | 6,063.12 | 250,586 |
| 2022-03-15 | 7,850.00 | 9,090.00 | 7,770.00 | 8,160.00 | 5,996.98 | 2,348,316 |
| 2022-03-14 | 8,170.00 | 8,170.00 | 7,650.00 | 7,830.00 | 5,754.46 | 259,870 |
| 2022-03-11 | 8,140.00 | 8,340.00 | 8,060.00 | 8,170.00 | 6,004.33 | 233,379 |
| 2022-03-10 | 8,330.00 | 8,570.00 | 8,230.00 | 8,230.00 | 6,048.43 | 191,526 |
| 2022-03-08 | 8,200.00 | 8,430.00 | 8,110.00 | 8,140.00 | 5,982.28 | 328,731 |
| 2022-03-07 | 8,900.00 | 8,910.00 | 8,480.00 | 8,520.00 | 6,261.55 | 432,808 |
| 2022-03-04 | 9,100.00 | 9,150.00 | 8,680.00 | 8,950.00 | 6,577.57 | 1,153,757 |
| 2022-03-03 | 9,600.00 | 9,670.00 | 9,500.00 | 9,560.00 | 7,025.87 | 646,837 |
| 2022-03-02 | 9,570.00 | 9,760.00 | 9,550.00 | 9,580.00 | 7,040.57 | 920,782 |
| 2022-02-28 | 9,360.00 | 10,700.00 | 9,300.00 | 9,610.00 | 7,062.62 | 4,635,356 |
| 2022-02-25 | 9,800.00 | 10,100.00 | 9,280.00 | 9,350.00 | 6,871.54 | 2,268,815 |
| 2022-02-24 | 9,490.00 | 9,570.00 | 9,000.00 | 9,000.00 | 6,614.32 | 518,241 |
| 2022-02-23 | 9,690.00 | 9,720.00 | 9,550.00 | 9,630.00 | 7,077.32 | 337,757 |
| 2022-02-22 | 9,540.00 | 9,990.00 | 9,520.00 | 9,550.00 | 7,018.53 | 791,373 |
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.