Ecocab Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 955.00 | 977.00 | 921.00 | 964.00 | 964.00 | 36,006 |
| 2026-10-20 | 979.00 | 995.00 | 960.00 | 960.00 | 960.00 | 28,880 |
| 2026-10-19 | 975.00 | 991.00 | 966.00 | 980.00 | 980.00 | 34,024 |
| 2026-10-16 | 896.00 | 980.00 | 896.00 | 973.00 | 973.00 | 79,431 |
| 2026-10-15 | 946.00 | 1,026.00 | 875.00 | 898.00 | 898.00 | 190,133 |
| 2026-10-14 | 1,004.00 | 1,021.00 | 1,002.00 | 1,004.00 | 1,004.00 | 29,237 |
| 2026-10-13 | 1,037.00 | 1,037.00 | 995.00 | 1,008.00 | 1,008.00 | 63,943 |
| 2026-10-12 | 1,074.00 | 1,082.00 | 1,025.00 | 1,037.00 | 1,037.00 | 30,956 |
| 2026-10-08 | 1,135.00 | 1,135.00 | 1,077.00 | 1,083.00 | 1,083.00 | 18,617 |
| 2026-10-07 | 1,089.00 | 1,114.00 | 1,080.00 | 1,107.00 | 1,107.00 | 38,404 |
| 2026-10-06 | 1,100.00 | 1,209.00 | 1,084.00 | 1,086.00 | 1,086.00 | 216,396 |
| 2026-10-02 | 1,095.00 | 1,107.00 | 1,078.00 | 1,089.00 | 1,089.00 | 24,365 |
| 2026-10-01 | 1,084.00 | 1,122.00 | 1,077.00 | 1,095.00 | 1,095.00 | 54,487 |
| 2026-09-30 | 1,081.00 | 1,101.00 | 1,068.00 | 1,095.00 | 1,095.00 | 44,332 |
| 2026-09-29 | 1,066.00 | 1,235.00 | 1,066.00 | 1,082.00 | 1,082.00 | 325,034 |
| 2026-09-28 | 1,099.00 | 1,099.00 | 1,064.00 | 1,066.00 | 1,066.00 | 79,010 |
| 2026-09-23 | 1,077.00 | 1,080.00 | 1,066.00 | 1,067.00 | 1,067.00 | 40,419 |
| 2026-09-22 | 1,098.00 | 1,154.00 | 1,072.00 | 1,077.00 | 1,077.00 | 41,964 |
| 2026-09-21 | 1,110.00 | 1,142.00 | 1,098.00 | 1,116.00 | 1,116.00 | 17,435 |
| 2026-09-18 | 1,144.00 | 1,155.00 | 1,110.00 | 1,118.00 | 1,118.00 | 9,115 |
| 2026-09-17 | 1,148.00 | 1,169.00 | 1,078.00 | 1,144.00 | 1,144.00 | 34,804 |
| 2026-09-16 | 1,070.00 | 1,080.00 | 1,057.00 | 1,079.00 | 1,079.00 | 29,617 |
| 2026-09-15 | 1,073.00 | 1,100.00 | 1,065.00 | 1,070.00 | 1,070.00 | 30,731 |
| 2026-09-14 | 1,119.00 | 1,119.00 | 1,040.00 | 1,069.00 | 1,069.00 | 64,579 |
| 2026-09-11 | 1,130.00 | 1,168.00 | 1,117.00 | 1,119.00 | 1,119.00 | 40,245 |
| 2026-09-10 | 1,161.00 | 1,195.00 | 1,130.00 | 1,141.00 | 1,141.00 | 22,659 |
| 2026-09-09 | 1,185.00 | 1,206.00 | 1,135.00 | 1,144.00 | 1,144.00 | 71,490 |
| 2026-09-08 | 1,168.00 | 1,194.00 | 1,157.00 | 1,185.00 | 1,185.00 | 24,724 |
| 2026-09-07 | 1,164.00 | 1,212.00 | 1,164.00 | 1,168.00 | 1,168.00 | 39,165 |
| 2026-09-04 | 1,173.00 | 1,212.00 | 1,163.00 | 1,164.00 | 1,164.00 | 46,703 |
| 2026-09-03 | 1,195.00 | 1,215.00 | 1,162.00 | 1,162.00 | 1,162.00 | 26,970 |
| 2026-09-02 | 1,210.00 | 1,245.00 | 1,179.00 | 1,182.00 | 1,182.00 | 13,424 |
| 2026-09-01 | 1,255.00 | 1,255.00 | 1,192.00 | 1,210.00 | 1,210.00 | 40,462 |
| 2026-08-31 | 1,228.00 | 1,269.00 | 1,220.00 | 1,240.00 | 1,240.00 | 11,843 |
| 2026-08-28 | 1,237.00 | 1,270.00 | 1,228.00 | 1,228.00 | 1,228.00 | 12,714 |
| 2026-08-27 | 1,364.00 | 1,364.00 | 1,237.00 | 1,237.00 | 1,237.00 | 17,752 |
| 2026-08-26 | 1,260.00 | 1,272.00 | 1,232.00 | 1,267.00 | 1,267.00 | 4,028 |
| 2026-08-25 | 1,285.00 | 1,285.00 | 1,220.00 | 1,260.00 | 1,260.00 | 5,951 |
| 2026-08-24 | 1,220.00 | 1,291.00 | 1,220.00 | 1,257.00 | 1,257.00 | 10,726 |
| 2026-08-21 | 1,325.00 | 1,325.00 | 1,250.00 | 1,250.00 | 1,250.00 | 18,671 |
| 2026-08-20 | 1,377.00 | 1,410.00 | 1,254.00 | 1,280.00 | 1,280.00 | 124,947 |
| 2026-08-19 | 1,340.00 | 1,416.00 | 1,318.00 | 1,374.00 | 1,374.00 | 49,141 |
| 2026-08-18 | 1,318.00 | 1,426.00 | 1,318.00 | 1,368.00 | 1,368.00 | 92,141 |
| 2026-08-14 | 1,286.00 | 1,349.00 | 1,286.00 | 1,314.00 | 1,314.00 | 19,525 |
| 2026-08-13 | 1,268.00 | 1,336.00 | 1,245.00 | 1,315.00 | 1,315.00 | 54,100 |
| 2026-08-12 | 1,266.00 | 1,291.00 | 1,240.00 | 1,268.00 | 1,268.00 | 9,426 |
| 2026-08-11 | 1,235.00 | 1,277.00 | 1,232.00 | 1,266.00 | 1,266.00 | 27,596 |
| 2026-08-10 | 1,209.00 | 1,240.00 | 1,202.00 | 1,235.00 | 1,235.00 | 19,738 |
| 2026-08-07 | 1,200.00 | 1,219.00 | 1,175.00 | 1,199.00 | 1,199.00 | 9,745 |
| 2026-08-06 | 1,186.00 | 1,207.00 | 1,186.00 | 1,200.00 | 1,200.00 | 4,627 |
| 2026-08-05 | 1,174.00 | 1,203.00 | 1,174.00 | 1,196.00 | 1,196.00 | 31,292 |
| 2026-08-04 | 1,159.00 | 1,182.00 | 1,143.00 | 1,174.00 | 1,174.00 | 13,605 |
| 2026-08-03 | 1,154.00 | 1,176.00 | 1,126.00 | 1,159.00 | 1,159.00 | 22,236 |
| 2026-07-31 | 1,040.00 | 1,169.00 | 1,040.00 | 1,154.00 | 1,154.00 | 71,307 |
| 2026-07-30 | 1,018.00 | 1,100.00 | 1,018.00 | 1,050.00 | 1,050.00 | 126,963 |
| 2026-07-29 | 1,170.00 | 1,184.00 | 1,021.00 | 1,079.00 | 1,079.00 | 81,247 |
| 2026-07-28 | 1,254.00 | 1,254.00 | 1,161.00 | 1,174.00 | 1,174.00 | 29,358 |
| 2026-07-27 | 1,280.00 | 1,291.00 | 1,235.00 | 1,246.00 | 1,246.00 | 54,756 |
| 2026-07-24 | 1,230.00 | 1,299.00 | 1,230.00 | 1,280.00 | 1,280.00 | 30,020 |
| 2026-07-23 | 1,293.00 | 1,312.00 | 1,261.00 | 1,295.00 | 1,295.00 | 23,184 |
Page 1 of 21 · 1,222 trading daysOlder →
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.