Ecocab Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1,710.00 | 1,736.00 | 1,694.00 | 1,702.00 | 1,702.00 | 63,726 |
| 2025-07-25 | 1,660.00 | 1,725.00 | 1,652.00 | 1,692.00 | 1,692.00 | 80,510 |
| 2025-07-24 | 1,745.00 | 1,745.00 | 1,669.00 | 1,669.00 | 1,669.00 | 57,498 |
| 2025-07-23 | 1,724.00 | 1,757.00 | 1,707.00 | 1,712.00 | 1,712.00 | 57,322 |
| 2025-07-22 | 1,712.00 | 1,764.00 | 1,707.00 | 1,707.00 | 1,707.00 | 97,486 |
| 2025-07-21 | 1,692.00 | 1,750.00 | 1,685.00 | 1,718.00 | 1,718.00 | 138,476 |
| 2025-07-18 | 1,640.00 | 1,792.00 | 1,640.00 | 1,692.00 | 1,692.00 | 291,162 |
| 2025-07-17 | 1,637.00 | 1,671.00 | 1,630.00 | 1,637.00 | 1,637.00 | 31,977 |
| 2025-07-16 | 1,644.00 | 1,652.00 | 1,623.00 | 1,637.00 | 1,637.00 | 28,452 |
| 2025-07-15 | 1,696.00 | 1,696.00 | 1,636.00 | 1,644.00 | 1,644.00 | 41,699 |
| 2025-07-14 | 1,664.00 | 1,664.00 | 1,639.00 | 1,648.00 | 1,648.00 | 26,775 |
| 2025-07-11 | 1,641.00 | 1,689.00 | 1,641.00 | 1,654.00 | 1,654.00 | 64,594 |
| 2025-07-10 | 1,690.00 | 1,690.00 | 1,637.00 | 1,678.00 | 1,678.00 | 67,679 |
| 2025-07-09 | 1,651.00 | 1,678.00 | 1,637.00 | 1,642.00 | 1,642.00 | 85,530 |
| 2025-07-08 | 1,672.00 | 1,672.00 | 1,634.00 | 1,667.00 | 1,667.00 | 75,767 |
| 2025-07-07 | 1,605.00 | 1,930.00 | 1,586.00 | 1,672.00 | 1,672.00 | 1,106,343 |
| 2025-07-04 | 1,660.00 | 1,660.00 | 1,604.00 | 1,606.00 | 1,606.00 | 50,716 |
| 2025-07-03 | 1,580.00 | 1,659.00 | 1,577.00 | 1,620.00 | 1,620.00 | 88,091 |
| 2025-07-02 | 1,595.00 | 1,605.00 | 1,548.00 | 1,585.00 | 1,585.00 | 104,164 |
| 2025-07-01 | 1,586.00 | 1,610.00 | 1,568.00 | 1,595.00 | 1,595.00 | 106,286 |
| 2025-06-30 | 1,610.00 | 1,611.00 | 1,573.00 | 1,576.00 | 1,576.00 | 38,986 |
| 2025-06-27 | 1,642.00 | 1,670.00 | 1,606.00 | 1,610.00 | 1,610.00 | 49,546 |
| 2025-06-26 | 1,680.00 | 1,680.00 | 1,611.00 | 1,642.00 | 1,642.00 | 89,036 |
| 2025-06-25 | 1,618.00 | 1,715.00 | 1,540.00 | 1,680.00 | 1,680.00 | 220,677 |
| 2025-06-24 | 1,577.00 | 1,616.00 | 1,574.00 | 1,605.00 | 1,605.00 | 73,818 |
| 2025-06-23 | 1,620.00 | 1,620.00 | 1,549.00 | 1,563.00 | 1,563.00 | 106,438 |
| 2025-06-20 | 1,630.00 | 1,651.00 | 1,608.00 | 1,609.00 | 1,609.00 | 77,267 |
| 2025-06-19 | 1,631.00 | 1,651.00 | 1,620.00 | 1,625.00 | 1,625.00 | 67,714 |
| 2025-06-18 | 1,635.00 | 1,658.00 | 1,621.00 | 1,631.00 | 1,631.00 | 113,332 |
| 2025-06-17 | 1,638.00 | 1,670.00 | 1,622.00 | 1,628.00 | 1,628.00 | 116,688 |
| 2025-06-16 | 1,690.00 | 1,690.00 | 1,625.00 | 1,637.00 | 1,637.00 | 95,031 |
| 2025-06-13 | 1,684.00 | 1,691.00 | 1,660.00 | 1,662.00 | 1,662.00 | 106,380 |
| 2025-06-12 | 1,685.00 | 1,692.00 | 1,664.00 | 1,684.00 | 1,684.00 | 87,670 |
| 2025-06-11 | 1,699.00 | 1,720.00 | 1,676.00 | 1,685.00 | 1,685.00 | 82,772 |
| 2025-06-10 | 1,762.00 | 1,762.00 | 1,673.00 | 1,699.00 | 1,699.00 | 141,889 |
| 2025-06-09 | 1,741.00 | 1,805.00 | 1,703.00 | 1,762.00 | 1,762.00 | 470,669 |
| 2025-06-05 | 1,624.00 | 1,664.00 | 1,624.00 | 1,656.00 | 1,656.00 | 59,227 |
| 2025-06-04 | 1,606.00 | 1,631.00 | 1,595.00 | 1,624.00 | 1,624.00 | 67,609 |
| 2025-06-02 | 1,623.00 | 1,629.00 | 1,583.00 | 1,606.00 | 1,606.00 | 121,151 |
| 2025-05-30 | 1,660.00 | 1,664.00 | 1,610.00 | 1,623.00 | 1,623.00 | 80,311 |
| 2025-05-29 | 1,631.00 | 1,676.00 | 1,631.00 | 1,660.00 | 1,660.00 | 28,728 |
| 2025-05-28 | 1,655.00 | 1,675.00 | 1,629.00 | 1,631.00 | 1,631.00 | 87,547 |
| 2025-05-27 | 1,656.00 | 1,673.00 | 1,590.00 | 1,655.00 | 1,655.00 | 57,198 |
| 2025-05-26 | 1,654.00 | 1,677.00 | 1,637.00 | 1,656.00 | 1,656.00 | 62,339 |
| 2025-05-23 | 1,661.00 | 1,673.00 | 1,631.00 | 1,654.00 | 1,654.00 | 73,406 |
| 2025-05-22 | 1,718.00 | 1,718.00 | 1,592.00 | 1,673.00 | 1,673.00 | 83,432 |
| 2025-05-21 | 1,638.00 | 1,719.00 | 1,638.00 | 1,718.00 | 1,718.00 | 89,424 |
| 2025-05-20 | 1,665.00 | 1,688.00 | 1,628.00 | 1,637.00 | 1,637.00 | 106,163 |
| 2025-05-19 | 1,696.00 | 1,710.00 | 1,650.00 | 1,665.00 | 1,665.00 | 115,936 |
| 2025-05-16 | 1,713.00 | 1,755.00 | 1,688.00 | 1,696.00 | 1,696.00 | 197,205 |
| 2025-05-15 | 1,919.00 | 2,085.00 | 1,690.00 | 1,710.00 | 1,710.00 | 774,224 |
| 2025-05-14 | 1,900.00 | 1,935.00 | 1,880.00 | 1,919.00 | 1,919.00 | 100,924 |
| 2025-05-13 | 1,885.00 | 1,921.00 | 1,851.00 | 1,900.00 | 1,900.00 | 135,646 |
| 2025-05-12 | 1,832.00 | 1,870.00 | 1,832.00 | 1,845.00 | 1,845.00 | 60,701 |
| 2025-05-09 | 1,896.00 | 1,900.00 | 1,812.00 | 1,850.00 | 1,850.00 | 117,299 |
| 2025-05-08 | 1,865.00 | 1,904.00 | 1,845.00 | 1,896.00 | 1,896.00 | 107,970 |
| 2025-05-07 | 1,870.00 | 1,876.00 | 1,827.00 | 1,844.00 | 1,844.00 | 79,804 |
| 2025-05-02 | 1,881.00 | 1,911.00 | 1,843.00 | 1,870.00 | 1,870.00 | 101,494 |
| 2025-04-30 | 1,868.00 | 1,891.00 | 1,837.00 | 1,881.00 | 1,881.00 | 84,046 |
| 2025-04-29 | 1,856.00 | 1,898.00 | 1,856.00 | 1,868.00 | 1,868.00 | 57,457 |
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.