Ecocab Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 7,770.00 | 7,990.00 | 7,530.00 | 7,720.00 | 5,673.61 | 1,211,450 |
| 2021-11-22 | 8,650.00 | 8,650.00 | 7,980.00 | 8,180.00 | 6,011.68 | 1,012,117 |
| 2021-11-19 | 8,920.00 | 9,140.00 | 8,580.00 | 8,660.00 | 6,364.44 | 1,362,541 |
| 2021-11-18 | 9,200.00 | 9,550.00 | 9,000.00 | 9,330.00 | 6,856.84 | 1,973,021 |
| 2021-11-17 | 9,820.00 | 10,950.00 | 9,520.00 | 9,960.00 | 7,319.84 | 9,947,176 |
| 2021-11-16 | 8,890.00 | 10,000.00 | 8,690.00 | 9,150.00 | 6,724.56 | 9,267,835 |
| 2021-11-15 | 8,540.00 | 8,600.00 | 8,100.00 | 8,530.00 | 6,268.90 | 1,163,871 |
| 2021-11-12 | 8,940.00 | 9,280.00 | 8,270.00 | 8,490.00 | 6,239.51 | 1,746,482 |
| 2021-11-11 | 9,810.00 | 10,450.00 | 8,420.00 | 8,450.00 | 6,210.11 | 4,035,191 |
| 2021-11-10 | 9,100.00 | 11,350.00 | 8,320.00 | 9,680.00 | 7,114.07 | 14,082,937 |
| 2021-11-09 | 9,980.00 | 10,100.00 | 8,850.00 | 9,210.00 | 6,768.65 | 3,026,091 |
| 2021-11-08 | 10,100.00 | 10,300.00 | 9,600.00 | 10,250.00 | 7,532.97 | 1,342,388 |
| 2021-11-05 | 10,500.00 | 10,550.00 | 9,680.00 | 10,100.00 | 7,422.73 | 1,846,432 |
| 2021-11-04 | 11,950.00 | 12,000.00 | 10,150.00 | 10,300.00 | 7,569.72 | 2,656,054 |
| 2021-11-03 | 12,550.00 | 12,750.00 | 11,900.00 | 11,900.00 | 8,745.60 | 767,749 |
| 2021-11-02 | 12,350.00 | 12,850.00 | 11,850.00 | 12,450.00 | 9,149.80 | 890,582 |
| 2021-11-01 | 12,450.00 | 13,000.00 | 12,050.00 | 12,850.00 | 9,443.77 | 1,204,410 |
| 2021-10-29 | 12,350.00 | 12,500.00 | 11,750.00 | 12,250.00 | 9,002.82 | 766,965 |
| 2021-10-28 | 12,400.00 | 12,900.00 | 12,150.00 | 12,700.00 | 9,333.54 | 1,105,245 |
| 2021-10-27 | 12,150.00 | 12,500.00 | 11,950.00 | 12,500.00 | 9,186.55 | 1,362,837 |
| 2021-10-26 | 12,000.00 | 12,200.00 | 11,700.00 | 11,950.00 | 8,782.34 | 647,819 |
| 2021-10-25 | 11,400.00 | 12,250.00 | 11,200.00 | 12,150.00 | 8,929.33 | 1,249,600 |
| 2021-10-22 | 11,700.00 | 11,950.00 | 11,100.00 | 11,650.00 | 8,561.87 | 1,295,844 |
| 2021-10-21 | 13,300.00 | 13,300.00 | 12,000.00 | 12,050.00 | 8,855.84 | 1,296,963 |
| 2021-10-20 | 12,400.00 | 12,950.00 | 12,050.00 | 12,700.00 | 9,333.54 | 1,619,261 |
| 2021-10-19 | 13,100.00 | 13,450.00 | 11,900.00 | 12,600.00 | 9,260.04 | 3,722,420 |
| 2021-10-15 | 12,000.00 | 16,150.00 | 11,550.00 | 12,900.00 | 9,480.52 | 14,277,679 |
← NewerPage 21 of 21 · 1,227 trading days
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.