Ecocab Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 9,580.00 | 9,840.00 | 9,510.00 | 9,730.00 | 7,150.81 | 335,041 |
| 2022-02-18 | 9,530.00 | 10,100.00 | 9,500.00 | 9,770.00 | 7,180.21 | 934,754 |
| 2022-02-17 | 9,800.00 | 10,050.00 | 9,450.00 | 9,540.00 | 7,011.18 | 1,083,315 |
| 2022-02-16 | 9,760.00 | 10,050.00 | 9,510.00 | 9,800.00 | 7,202.26 | 1,378,862 |
| 2022-02-15 | 10,400.00 | 11,150.00 | 9,360.00 | 9,360.00 | 6,878.89 | 4,321,918 |
| 2022-02-14 | 9,200.00 | 10,200.00 | 9,200.00 | 10,150.00 | 7,459.48 | 3,770,331 |
| 2022-02-11 | 9,610.00 | 9,880.00 | 9,200.00 | 9,510.00 | 6,989.13 | 438,272 |
| 2022-02-10 | 10,050.00 | 10,200.00 | 9,610.00 | 9,700.00 | 7,128.76 | 830,016 |
| 2022-02-09 | 10,300.00 | 10,350.00 | 9,870.00 | 9,900.00 | 7,275.75 | 841,673 |
| 2022-02-08 | 9,840.00 | 10,150.00 | 9,640.00 | 9,970.00 | 7,327.19 | 1,358,118 |
| 2022-02-07 | 9,750.00 | 10,150.00 | 9,560.00 | 9,810.00 | 7,209.61 | 2,014,039 |
| 2022-02-04 | 8,700.00 | 10,700.00 | 8,700.00 | 9,630.00 | 7,077.32 | 6,690,049 |
| 2022-02-03 | 9,150.00 | 9,160.00 | 8,800.00 | 8,800.00 | 6,467.33 | 461,309 |
| 2022-01-28 | 8,310.00 | 9,140.00 | 8,090.00 | 8,650.00 | 6,357.09 | 856,608 |
| 2022-01-27 | 8,880.00 | 9,980.00 | 8,260.00 | 8,420.00 | 6,188.06 | 2,495,714 |
| 2022-01-26 | 8,560.00 | 8,900.00 | 8,540.00 | 8,710.00 | 6,401.19 | 409,182 |
| 2022-01-25 | 9,600.00 | 9,670.00 | 8,650.00 | 8,650.00 | 6,357.09 | 740,739 |
| 2022-01-24 | 9,990.00 | 10,000.00 | 9,520.00 | 9,520.00 | 6,996.48 | 542,451 |
| 2022-01-21 | 9,910.00 | 10,250.00 | 9,910.00 | 10,150.00 | 7,459.48 | 554,838 |
| 2022-01-20 | 9,920.00 | 10,350.00 | 9,830.00 | 10,100.00 | 7,422.73 | 639,734 |
| 2022-01-19 | 9,970.00 | 10,150.00 | 9,860.00 | 10,000.00 | 7,349.24 | 626,137 |
| 2022-01-18 | 9,850.00 | 10,350.00 | 9,670.00 | 10,300.00 | 7,569.72 | 1,619,551 |
| 2022-01-17 | 9,650.00 | 10,450.00 | 9,650.00 | 9,950.00 | 7,312.49 | 1,932,394 |
| 2022-01-14 | 9,800.00 | 9,930.00 | 9,450.00 | 9,650.00 | 7,092.02 | 1,038,783 |
| 2022-01-13 | 10,250.00 | 11,100.00 | 10,050.00 | 10,150.00 | 7,459.48 | 3,475,526 |
| 2022-01-12 | 9,500.00 | 11,400.00 | 9,450.00 | 10,050.00 | 7,385.99 | 9,275,006 |
| 2022-01-11 | 9,450.00 | 9,580.00 | 9,100.00 | 9,210.00 | 6,768.65 | 514,532 |
| 2022-01-10 | 9,900.00 | 9,900.00 | 9,520.00 | 9,610.00 | 7,062.62 | 395,728 |
| 2022-01-07 | 9,350.00 | 10,250.00 | 9,350.00 | 9,800.00 | 7,202.26 | 1,326,753 |
| 2022-01-06 | 10,000.00 | 10,100.00 | 9,500.00 | 9,500.00 | 6,981.78 | 1,112,262 |
| 2022-01-05 | 10,500.00 | 10,600.00 | 10,200.00 | 10,450.00 | 7,679.96 | 843,018 |
| 2022-01-04 | 11,000.00 | 11,450.00 | 10,500.00 | 10,750.00 | 7,900.43 | 3,455,927 |
| 2022-01-03 | 10,300.00 | 10,800.00 | 10,200.00 | 10,450.00 | 7,679.96 | 1,149,508 |
| 2021-12-30 | 10,600.00 | 10,650.00 | 10,200.00 | 10,200.00 | 7,496.23 | 1,344,948 |
| 2021-12-29 | 10,100.00 | 10,800.00 | 9,930.00 | 10,800.00 | 7,937.18 | 1,982,601 |
| 2021-12-28 | 10,400.00 | 11,700.00 | 10,050.00 | 10,100.00 | 7,422.73 | 9,879,215 |
| 2021-12-27 | 10,300.00 | 10,400.00 | 9,720.00 | 9,800.00 | 7,202.26 | 1,385,457 |
| 2021-12-24 | 10,950.00 | 11,500.00 | 10,250.00 | 10,300.00 | 7,569.72 | 2,328,187 |
| 2021-12-23 | 10,700.00 | 11,450.00 | 10,450.00 | 11,100.00 | 8,157.66 | 3,155,790 |
| 2021-12-22 | 10,950.00 | 11,700.00 | 10,700.00 | 10,750.00 | 7,900.43 | 4,885,837 |
| 2021-12-21 | 10,350.00 | 11,700.00 | 10,350.00 | 10,550.00 | 7,753.45 | 7,572,887 |
| 2021-12-20 | 10,450.00 | 10,650.00 | 10,200.00 | 10,500.00 | 7,716.70 | 2,309,411 |
| 2021-12-17 | 11,400.00 | 11,600.00 | 10,750.00 | 11,100.00 | 8,157.66 | 4,284,271 |
| 2021-12-16 | 11,650.00 | 14,050.00 | 11,300.00 | 11,750.00 | 8,635.36 | 25,586,617 |
| 2021-12-15 | 12,100.00 | 12,300.00 | 11,350.00 | 11,600.00 | 8,525.12 | 6,240,768 |
| 2021-12-14 | 9,410.00 | 12,250.00 | 9,360.00 | 12,250.00 | 9,002.82 | 28,919,043 |
| 2021-12-13 | 9,940.00 | 9,940.00 | 9,240.00 | 9,450.00 | 6,945.03 | 3,701,875 |
| 2021-12-10 | 9,950.00 | 10,250.00 | 9,680.00 | 10,000.00 | 7,349.24 | 7,270,944 |
| 2021-12-09 | 8,070.00 | 9,980.00 | 7,750.00 | 9,980.00 | 7,334.54 | 21,891,513 |
| 2021-12-08 | 7,600.00 | 7,850.00 | 7,250.00 | 7,680.00 | 5,644.22 | 1,513,307 |
| 2021-12-07 | 7,790.00 | 8,370.00 | 7,440.00 | 7,460.00 | 5,482.53 | 5,251,367 |
| 2021-12-06 | 7,020.00 | 7,230.00 | 6,840.00 | 7,100.00 | 5,217.96 | 475,823 |
| 2021-12-03 | 7,110.00 | 7,250.00 | 7,020.00 | 7,130.00 | 5,240.01 | 456,649 |
| 2021-12-02 | 7,030.00 | 7,520.00 | 6,790.00 | 7,140.00 | 5,247.36 | 875,348 |
| 2021-12-01 | 6,880.00 | 7,280.00 | 6,700.00 | 7,230.00 | 5,313.50 | 951,973 |
| 2021-11-30 | 7,410.00 | 7,620.00 | 6,840.00 | 6,930.00 | 5,093.02 | 1,029,519 |
| 2021-11-29 | 7,360.00 | 7,690.00 | 7,200.00 | 7,300.00 | 5,364.95 | 869,400 |
| 2021-11-26 | 8,190.00 | 8,250.00 | 7,610.00 | 7,650.00 | 5,622.17 | 1,257,315 |
| 2021-11-25 | 8,650.00 | 8,650.00 | 8,130.00 | 8,210.00 | 6,033.73 | 2,444,452 |
| 2021-11-24 | 7,720.00 | 10,000.00 | 7,510.00 | 9,110.00 | 6,695.16 | 11,276,548 |
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.