Ecocab Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1,989.00 | 1,989.00 | 1,856.00 | 1,856.00 | 1,856.00 | 175,428 |
| 2025-04-25 | 1,881.00 | 1,937.00 | 1,862.00 | 1,928.00 | 1,928.00 | 174,107 |
| 2025-04-24 | 1,854.00 | 1,910.00 | 1,854.00 | 1,880.00 | 1,880.00 | 178,486 |
| 2025-04-23 | 1,861.00 | 1,877.00 | 1,825.00 | 1,860.00 | 1,860.00 | 94,927 |
| 2025-04-22 | 1,868.00 | 1,876.00 | 1,826.00 | 1,859.00 | 1,859.00 | 119,841 |
| 2025-04-21 | 1,840.00 | 1,868.00 | 1,805.00 | 1,868.00 | 1,868.00 | 125,523 |
| 2025-04-18 | 1,848.00 | 1,848.00 | 1,800.00 | 1,835.00 | 1,835.00 | 143,046 |
| 2025-04-17 | 1,832.00 | 1,879.00 | 1,794.00 | 1,836.00 | 1,836.00 | 199,291 |
| 2025-04-16 | 1,799.00 | 1,860.00 | 1,782.00 | 1,826.00 | 1,826.00 | 310,019 |
| 2025-04-15 | 1,815.00 | 1,819.00 | 1,786.00 | 1,799.00 | 1,799.00 | 298,185 |
| 2025-04-14 | 1,717.00 | 1,820.00 | 1,717.00 | 1,776.00 | 1,776.00 | 257,738 |
| 2025-04-11 | 1,690.00 | 1,717.00 | 1,663.00 | 1,717.00 | 1,717.00 | 117,575 |
| 2025-04-10 | 1,678.00 | 1,695.00 | 1,636.00 | 1,690.00 | 1,690.00 | 108,264 |
| 2025-04-09 | 1,687.00 | 1,688.00 | 1,590.00 | 1,605.00 | 1,605.00 | 170,483 |
| 2025-04-08 | 1,656.00 | 1,735.00 | 1,656.00 | 1,697.00 | 1,697.00 | 206,691 |
| 2025-04-07 | 1,610.00 | 1,661.00 | 1,580.00 | 1,656.00 | 1,656.00 | 170,078 |
| 2025-04-04 | 1,710.00 | 1,730.00 | 1,660.00 | 1,682.00 | 1,682.00 | 193,166 |
| 2025-04-03 | 1,770.00 | 1,775.00 | 1,650.00 | 1,756.00 | 1,756.00 | 205,173 |
| 2025-04-02 | 1,751.00 | 1,789.00 | 1,717.00 | 1,775.00 | 1,775.00 | 197,716 |
| 2025-04-01 | 1,654.00 | 1,750.00 | 1,654.00 | 1,750.00 | 1,750.00 | 248,192 |
| 2025-03-31 | 1,618.00 | 1,654.00 | 1,500.00 | 1,645.00 | 1,645.00 | 139,995 |
| 2025-03-28 | 1,681.00 | 1,700.00 | 1,600.00 | 1,635.00 | 1,635.00 | 105,189 |
| 2025-03-27 | 1,667.00 | 1,686.00 | 1,643.00 | 1,680.00 | 1,680.00 | 200,032 |
| 2025-03-26 | 1,720.00 | 1,720.00 | 1,680.00 | 1,698.00 | 1,698.00 | 116,661 |
| 2025-03-25 | 1,739.00 | 1,788.00 | 1,697.00 | 1,700.00 | 1,700.00 | 307,741 |
| 2025-03-24 | 1,651.00 | 1,730.00 | 1,651.00 | 1,699.00 | 1,699.00 | 297,799 |
| 2025-03-21 | 1,684.00 | 1,689.00 | 1,570.00 | 1,630.00 | 1,630.00 | 248,597 |
| 2025-03-20 | 1,701.00 | 1,718.00 | 1,670.00 | 1,693.00 | 1,693.00 | 180,027 |
| 2025-03-19 | 1,670.00 | 1,709.00 | 1,628.00 | 1,706.00 | 1,706.00 | 285,316 |
| 2025-03-18 | 1,650.00 | 1,696.00 | 1,642.00 | 1,667.00 | 1,667.00 | 152,926 |
| 2025-03-17 | 1,688.00 | 1,689.00 | 1,646.00 | 1,646.00 | 1,646.00 | 207,116 |
| 2025-03-14 | 1,560.00 | 1,800.00 | 1,560.00 | 1,682.00 | 1,682.00 | 1,301,797 |
| 2025-03-13 | 1,603.00 | 1,622.00 | 1,547.00 | 1,560.00 | 1,560.00 | 142,659 |
| 2025-03-12 | 1,562.00 | 1,643.00 | 1,562.00 | 1,619.00 | 1,619.00 | 194,813 |
| 2025-03-11 | 1,560.00 | 1,622.00 | 1,525.00 | 1,562.00 | 1,562.00 | 246,143 |
| 2025-03-10 | 1,699.00 | 1,700.00 | 1,600.00 | 1,601.00 | 1,601.00 | 248,018 |
| 2025-03-07 | 1,641.00 | 1,690.00 | 1,625.00 | 1,678.00 | 1,678.00 | 344,770 |
| 2025-03-06 | 1,670.00 | 1,784.00 | 1,600.00 | 1,640.00 | 1,640.00 | 940,293 |
| 2025-03-05 | 1,670.00 | 1,882.00 | 1,608.00 | 1,659.00 | 1,659.00 | 4,332,056 |
| 2025-03-04 | 1,768.00 | 1,768.00 | 1,713.00 | 1,768.00 | 1,768.00 | 1,010,418 |
| 2025-02-28 | 1,395.00 | 1,395.00 | 1,355.00 | 1,360.00 | 1,360.00 | 58,177 |
| 2025-02-27 | 1,442.00 | 1,442.00 | 1,387.00 | 1,395.00 | 1,395.00 | 39,561 |
| 2025-02-26 | 1,375.00 | 1,447.00 | 1,375.00 | 1,408.00 | 1,408.00 | 60,713 |
| 2025-02-25 | 1,396.00 | 1,410.00 | 1,371.00 | 1,394.00 | 1,394.00 | 53,853 |
| 2025-02-24 | 1,406.00 | 1,407.00 | 1,348.00 | 1,396.00 | 1,396.00 | 52,784 |
| 2025-02-21 | 1,361.00 | 1,407.00 | 1,361.00 | 1,407.00 | 1,407.00 | 100,161 |
| 2025-02-20 | 1,420.00 | 1,437.00 | 1,392.00 | 1,400.00 | 1,400.00 | 67,658 |
| 2025-02-19 | 1,392.00 | 1,420.00 | 1,365.00 | 1,397.00 | 1,397.00 | 93,033 |
| 2025-02-18 | 1,362.00 | 1,392.00 | 1,348.00 | 1,376.00 | 1,376.00 | 74,148 |
| 2025-02-17 | 1,382.00 | 1,382.00 | 1,362.00 | 1,373.00 | 1,373.00 | 44,455 |
| 2025-02-14 | 1,365.00 | 1,398.00 | 1,323.00 | 1,382.00 | 1,382.00 | 66,491 |
| 2025-02-13 | 1,349.00 | 1,400.00 | 1,345.00 | 1,365.00 | 1,365.00 | 123,197 |
| 2025-02-12 | 1,400.00 | 1,400.00 | 1,352.00 | 1,361.00 | 1,361.00 | 88,212 |
| 2025-02-11 | 1,390.00 | 1,419.00 | 1,383.00 | 1,400.00 | 1,400.00 | 74,118 |
| 2025-02-10 | 1,373.00 | 1,408.00 | 1,354.00 | 1,390.00 | 1,390.00 | 75,039 |
| 2025-02-07 | 1,336.00 | 1,386.00 | 1,336.00 | 1,385.00 | 1,385.00 | 109,629 |
| 2025-02-06 | 1,414.00 | 1,414.00 | 1,373.00 | 1,389.00 | 1,389.00 | 51,038 |
| 2025-02-05 | 1,404.00 | 1,415.00 | 1,373.00 | 1,396.00 | 1,396.00 | 56,322 |
| 2025-02-04 | 1,333.00 | 1,412.00 | 1,333.00 | 1,395.00 | 1,395.00 | 106,625 |
| 2025-02-03 | 1,371.00 | 1,371.00 | 1,309.00 | 1,342.00 | 1,342.00 | 46,763 |
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.