Ecocab Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1,755.00 | 1,810.00 | 1,743.00 | 1,770.00 | 1,770.00 | 85,773 |
| 2025-10-27 | 1,805.00 | 1,849.00 | 1,769.00 | 1,771.00 | 1,771.00 | 142,433 |
| 2025-10-24 | 1,774.00 | 1,815.00 | 1,760.00 | 1,805.00 | 1,805.00 | 149,805 |
| 2025-10-23 | 1,810.00 | 1,885.00 | 1,769.00 | 1,773.00 | 1,773.00 | 178,583 |
| 2025-10-22 | 1,716.00 | 1,844.00 | 1,688.00 | 1,810.00 | 1,810.00 | 522,300 |
| 2025-10-21 | 1,693.00 | 1,862.00 | 1,672.00 | 1,712.00 | 1,712.00 | 461,813 |
| 2025-10-20 | 1,701.00 | 1,710.00 | 1,667.00 | 1,710.00 | 1,710.00 | 53,059 |
| 2025-10-17 | 1,691.00 | 1,710.00 | 1,666.00 | 1,692.00 | 1,692.00 | 70,652 |
| 2025-10-16 | 1,875.00 | 1,875.00 | 1,691.00 | 1,691.00 | 1,691.00 | 278,043 |
| 2025-10-15 | 1,673.00 | 1,735.00 | 1,650.00 | 1,720.00 | 1,720.00 | 86,963 |
| 2025-10-14 | 1,671.00 | 1,704.00 | 1,644.00 | 1,673.00 | 1,673.00 | 147,459 |
| 2025-10-13 | 1,666.00 | 1,735.00 | 1,637.00 | 1,671.00 | 1,671.00 | 113,027 |
| 2025-10-10 | 1,699.00 | 1,700.00 | 1,653.00 | 1,665.00 | 1,665.00 | 109,163 |
| 2025-10-02 | 1,699.00 | 1,729.00 | 1,681.00 | 1,699.00 | 1,699.00 | 95,125 |
| 2025-10-01 | 1,751.00 | 1,770.00 | 1,706.00 | 1,712.00 | 1,712.00 | 116,585 |
| 2025-09-30 | 1,804.00 | 1,814.00 | 1,747.00 | 1,751.00 | 1,751.00 | 96,402 |
| 2025-09-29 | 1,796.00 | 1,827.00 | 1,795.00 | 1,803.00 | 1,803.00 | 45,872 |
| 2025-09-26 | 1,888.00 | 1,997.00 | 1,800.00 | 1,813.00 | 1,813.00 | 127,399 |
| 2025-09-25 | 1,920.00 | 1,920.00 | 1,875.00 | 1,881.00 | 1,881.00 | 72,568 |
| 2025-09-24 | 1,896.00 | 1,918.00 | 1,852.00 | 1,910.00 | 1,910.00 | 130,182 |
| 2025-09-23 | 1,861.00 | 1,900.00 | 1,850.00 | 1,896.00 | 1,896.00 | 78,455 |
| 2025-09-22 | 1,936.00 | 1,936.00 | 1,849.00 | 1,878.00 | 1,878.00 | 78,666 |
| 2025-09-19 | 1,903.00 | 1,914.00 | 1,875.00 | 1,883.00 | 1,883.00 | 61,637 |
| 2025-09-18 | 1,881.00 | 1,909.00 | 1,881.00 | 1,904.00 | 1,904.00 | 134,974 |
| 2025-09-17 | 1,870.00 | 1,919.00 | 1,839.00 | 1,881.00 | 1,881.00 | 148,298 |
| 2025-09-16 | 1,917.00 | 2,110.00 | 1,880.00 | 1,881.00 | 1,881.00 | 2,636,626 |
| 2025-09-15 | 1,921.00 | 1,941.00 | 1,892.00 | 1,893.00 | 1,893.00 | 70,470 |
| 2025-09-12 | 1,914.00 | 1,950.00 | 1,908.00 | 1,920.00 | 1,920.00 | 100,502 |
| 2025-09-11 | 1,882.00 | 1,931.00 | 1,882.00 | 1,914.00 | 1,914.00 | 98,656 |
| 2025-09-10 | 1,908.00 | 1,931.00 | 1,872.00 | 1,882.00 | 1,882.00 | 89,777 |
| 2025-09-09 | 1,903.00 | 1,929.00 | 1,903.00 | 1,907.00 | 1,907.00 | 58,123 |
| 2025-09-08 | 1,854.00 | 1,931.00 | 1,854.00 | 1,903.00 | 1,903.00 | 187,488 |
| 2025-09-05 | 1,876.00 | 1,876.00 | 1,832.00 | 1,854.00 | 1,854.00 | 80,990 |
| 2025-09-04 | 1,773.00 | 1,950.00 | 1,773.00 | 1,840.00 | 1,840.00 | 350,405 |
| 2025-09-03 | 1,771.00 | 1,800.00 | 1,748.00 | 1,773.00 | 1,773.00 | 56,576 |
| 2025-09-02 | 1,779.00 | 1,814.00 | 1,764.00 | 1,770.00 | 1,770.00 | 78,756 |
| 2025-09-01 | 1,823.00 | 1,823.00 | 1,774.00 | 1,779.00 | 1,779.00 | 89,551 |
| 2025-08-29 | 1,785.00 | 1,826.00 | 1,781.00 | 1,819.00 | 1,819.00 | 84,157 |
| 2025-08-28 | 1,801.00 | 1,839.00 | 1,780.00 | 1,800.00 | 1,800.00 | 80,772 |
| 2025-08-27 | 1,872.00 | 1,873.00 | 1,781.00 | 1,801.00 | 1,801.00 | 207,027 |
| 2025-08-26 | 1,891.00 | 1,918.00 | 1,855.00 | 1,870.00 | 1,870.00 | 156,581 |
| 2025-08-25 | 1,900.00 | 1,925.00 | 1,880.00 | 1,890.00 | 1,890.00 | 124,051 |
| 2025-08-22 | 1,921.00 | 1,980.00 | 1,883.00 | 1,891.00 | 1,891.00 | 241,235 |
| 2025-08-21 | 1,911.00 | 1,956.00 | 1,902.00 | 1,921.00 | 1,921.00 | 214,229 |
| 2025-08-20 | 1,831.00 | 1,923.00 | 1,826.00 | 1,916.00 | 1,916.00 | 228,776 |
| 2025-08-19 | 1,885.00 | 1,910.00 | 1,850.00 | 1,850.00 | 1,850.00 | 168,768 |
| 2025-08-18 | 1,900.00 | 1,929.00 | 1,880.00 | 1,885.00 | 1,885.00 | 205,386 |
| 2025-08-14 | 1,941.00 | 1,959.00 | 1,910.00 | 1,920.00 | 1,920.00 | 263,647 |
| 2025-08-13 | 1,891.00 | 1,935.00 | 1,861.00 | 1,931.00 | 1,931.00 | 211,849 |
| 2025-08-12 | 1,935.00 | 1,939.00 | 1,879.00 | 1,891.00 | 1,891.00 | 207,171 |
| 2025-08-11 | 1,867.00 | 1,943.00 | 1,856.00 | 1,929.00 | 1,929.00 | 370,324 |
| 2025-08-08 | 1,870.00 | 1,900.00 | 1,845.00 | 1,855.00 | 1,855.00 | 204,080 |
| 2025-08-07 | 1,900.00 | 2,015.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,043,353 |
| 2025-08-06 | 1,877.00 | 1,939.00 | 1,874.00 | 1,898.00 | 1,898.00 | 446,772 |
| 2025-08-05 | 1,952.00 | 1,977.00 | 1,900.00 | 1,900.00 | 1,900.00 | 977,118 |
| 2025-08-04 | 1,728.00 | 2,210.00 | 1,711.00 | 1,945.00 | 1,945.00 | 11,896,110 |
| 2025-08-01 | 1,775.00 | 1,807.00 | 1,710.00 | 1,711.00 | 1,711.00 | 361,891 |
| 2025-07-31 | 1,865.00 | 1,972.00 | 1,781.00 | 1,790.00 | 1,790.00 | 1,299,117 |
| 2025-07-30 | 1,712.00 | 2,085.00 | 1,706.00 | 1,830.00 | 1,830.00 | 9,130,433 |
| 2025-07-29 | 1,688.00 | 1,718.00 | 1,666.00 | 1,712.00 | 1,712.00 | 49,084 |
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.