Ecocab Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,266.00 | 1,266.00 | 1,203.00 | 1,240.00 | 1,240.00 | 22,272 |
| 2024-10-30 | 1,261.00 | 1,288.00 | 1,261.00 | 1,266.00 | 1,266.00 | 26,032 |
| 2024-10-29 | 1,280.00 | 1,301.00 | 1,248.00 | 1,252.00 | 1,252.00 | 46,844 |
| 2024-10-28 | 1,238.00 | 1,298.00 | 1,238.00 | 1,273.00 | 1,273.00 | 46,058 |
| 2024-10-25 | 1,265.00 | 1,315.00 | 1,155.00 | 1,238.00 | 1,238.00 | 77,846 |
| 2024-10-24 | 1,289.00 | 1,290.00 | 1,259.00 | 1,260.00 | 1,260.00 | 22,156 |
| 2024-10-23 | 1,288.00 | 1,314.00 | 1,267.00 | 1,295.00 | 1,295.00 | 57,535 |
| 2024-10-22 | 1,342.00 | 1,356.00 | 1,279.00 | 1,288.00 | 1,288.00 | 72,400 |
| 2024-10-21 | 1,353.00 | 1,407.00 | 1,319.00 | 1,356.00 | 1,356.00 | 37,109 |
| 2024-10-18 | 1,406.00 | 1,492.00 | 1,353.00 | 1,353.00 | 1,353.00 | 75,465 |
| 2024-10-17 | 1,450.00 | 1,468.00 | 1,395.00 | 1,421.00 | 1,421.00 | 81,980 |
| 2024-10-16 | 1,463.00 | 1,474.00 | 1,433.00 | 1,469.00 | 1,469.00 | 45,942 |
| 2024-10-15 | 1,474.00 | 1,510.00 | 1,440.00 | 1,463.00 | 1,463.00 | 30,583 |
| 2024-10-14 | 1,548.00 | 1,548.00 | 1,451.00 | 1,474.00 | 1,474.00 | 50,656 |
| 2024-10-11 | 1,491.00 | 1,548.00 | 1,484.00 | 1,503.00 | 1,503.00 | 72,687 |
| 2024-10-10 | 1,520.00 | 1,535.00 | 1,484.00 | 1,484.00 | 1,484.00 | 55,924 |
| 2024-10-08 | 1,465.00 | 1,548.00 | 1,455.00 | 1,527.00 | 1,527.00 | 99,561 |
| 2024-10-07 | 1,475.00 | 1,494.00 | 1,454.00 | 1,476.00 | 1,476.00 | 50,623 |
| 2024-10-04 | 1,470.00 | 1,565.00 | 1,450.00 | 1,474.00 | 1,474.00 | 139,253 |
| 2024-10-02 | 1,469.00 | 1,518.00 | 1,435.00 | 1,475.00 | 1,475.00 | 49,856 |
| 2024-09-30 | 1,510.00 | 1,512.00 | 1,456.00 | 1,470.00 | 1,470.00 | 47,080 |
| 2024-09-27 | 1,468.00 | 1,510.00 | 1,467.00 | 1,494.00 | 1,494.00 | 114,241 |
| 2024-09-26 | 1,519.00 | 1,519.00 | 1,435.00 | 1,481.00 | 1,481.00 | 103,276 |
| 2024-09-25 | 1,418.00 | 1,500.00 | 1,418.00 | 1,446.00 | 1,446.00 | 90,136 |
| 2024-09-24 | 1,470.00 | 1,470.00 | 1,411.00 | 1,432.00 | 1,432.00 | 59,534 |
| 2024-09-23 | 1,400.00 | 1,433.00 | 1,385.00 | 1,421.00 | 1,421.00 | 86,724 |
| 2024-09-20 | 1,440.00 | 1,440.00 | 1,378.00 | 1,409.00 | 1,409.00 | 85,334 |
| 2024-09-19 | 1,400.00 | 1,424.00 | 1,359.00 | 1,378.00 | 1,378.00 | 82,229 |
| 2024-09-13 | 1,398.00 | 1,425.00 | 1,384.00 | 1,399.00 | 1,399.00 | 87,027 |
| 2024-09-12 | 1,360.00 | 1,400.00 | 1,350.00 | 1,386.00 | 1,386.00 | 186,189 |
| 2024-09-11 | 1,300.00 | 1,590.00 | 1,231.00 | 1,376.00 | 1,376.00 | 1,450,726 |
| 2024-09-10 | 1,455.00 | 1,456.00 | 1,295.00 | 1,300.00 | 1,300.00 | 467,956 |
| 2024-09-09 | 1,381.00 | 1,450.00 | 1,362.00 | 1,450.00 | 1,450.00 | 61,678 |
| 2024-09-06 | 1,495.00 | 1,498.00 | 1,429.00 | 1,430.00 | 1,430.00 | 46,395 |
| 2024-09-05 | 1,499.00 | 1,520.00 | 1,430.00 | 1,489.00 | 1,489.00 | 67,890 |
| 2024-09-04 | 1,505.00 | 1,545.00 | 1,491.00 | 1,499.00 | 1,499.00 | 64,869 |
| 2024-09-03 | 1,610.00 | 1,612.00 | 1,540.00 | 1,562.00 | 1,562.00 | 28,129 |
| 2024-09-02 | 1,595.00 | 1,613.00 | 1,584.00 | 1,596.00 | 1,596.00 | 36,658 |
| 2024-08-30 | 1,516.00 | 1,585.00 | 1,516.00 | 1,578.00 | 1,578.00 | 32,104 |
| 2024-08-29 | 1,553.00 | 1,553.00 | 1,505.00 | 1,517.00 | 1,517.00 | 61,828 |
| 2024-08-28 | 1,596.00 | 1,597.00 | 1,551.00 | 1,553.00 | 1,553.00 | 35,615 |
| 2024-08-27 | 1,561.00 | 1,590.00 | 1,543.00 | 1,581.00 | 1,581.00 | 40,267 |
| 2024-08-26 | 1,590.00 | 1,615.00 | 1,570.00 | 1,579.00 | 1,579.00 | 46,491 |
| 2024-08-23 | 1,612.00 | 1,629.00 | 1,561.00 | 1,604.00 | 1,604.00 | 87,460 |
| 2024-08-22 | 1,654.00 | 1,680.00 | 1,624.00 | 1,629.00 | 1,629.00 | 66,707 |
| 2024-08-21 | 1,684.00 | 1,695.00 | 1,635.00 | 1,652.00 | 1,652.00 | 73,641 |
| 2024-08-20 | 1,685.00 | 1,699.00 | 1,630.00 | 1,684.00 | 1,684.00 | 81,154 |
| 2024-08-19 | 1,700.00 | 1,719.00 | 1,657.00 | 1,685.00 | 1,685.00 | 67,471 |
| 2024-08-16 | 1,754.00 | 1,754.00 | 1,672.00 | 1,700.00 | 1,700.00 | 75,275 |
| 2024-08-14 | 1,750.00 | 1,750.00 | 1,635.00 | 1,670.00 | 1,670.00 | 89,879 |
| 2024-08-13 | 1,672.00 | 1,688.00 | 1,630.00 | 1,643.00 | 1,643.00 | 59,210 |
| 2024-08-12 | 1,649.00 | 1,699.00 | 1,649.00 | 1,672.00 | 1,672.00 | 82,912 |
| 2024-08-09 | 1,563.00 | 1,663.00 | 1,563.00 | 1,649.00 | 1,649.00 | 108,140 |
| 2024-08-08 | 1,604.00 | 1,613.00 | 1,499.00 | 1,560.00 | 1,560.00 | 122,563 |
| 2024-08-07 | 1,622.00 | 1,644.00 | 1,595.00 | 1,621.00 | 1,621.00 | 191,952 |
| 2024-08-06 | 1,540.00 | 1,693.00 | 1,540.00 | 1,622.00 | 1,622.00 | 140,801 |
| 2024-08-05 | 1,770.00 | 1,770.00 | 1,550.00 | 1,571.00 | 1,571.00 | 173,600 |
| 2024-08-02 | 1,832.00 | 1,832.00 | 1,751.00 | 1,788.00 | 1,788.00 | 92,698 |
| 2024-08-01 | 1,801.00 | 1,851.00 | 1,800.00 | 1,836.00 | 1,836.00 | 85,050 |
| 2024-07-31 | 1,830.00 | 1,869.00 | 1,775.00 | 1,813.00 | 1,813.00 | 114,977 |
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.