Ecocab Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,293.00 | 1,312.00 | 1,261.00 | 1,295.00 | 1,295.00 | 23,184 |
| 2026-07-22 | 1,320.00 | 1,320.00 | 1,262.00 | 1,304.00 | 1,304.00 | 16,802 |
| 2026-07-21 | 1,214.00 | 1,370.00 | 1,205.00 | 1,258.00 | 1,258.00 | 78,502 |
| 2026-07-20 | 1,300.00 | 1,311.00 | 1,213.00 | 1,224.00 | 1,224.00 | 31,852 |
| 2026-07-16 | 1,296.00 | 1,324.00 | 1,261.00 | 1,307.00 | 1,307.00 | 24,475 |
| 2026-07-15 | 1,284.00 | 1,318.00 | 1,251.00 | 1,299.00 | 1,299.00 | 29,350 |
| 2026-07-14 | 1,310.00 | 1,310.00 | 1,211.00 | 1,252.00 | 1,252.00 | 64,682 |
| 2026-07-13 | 1,400.00 | 1,400.00 | 1,270.00 | 1,279.00 | 1,279.00 | 53,655 |
| 2026-07-10 | 1,278.00 | 1,359.00 | 1,278.00 | 1,356.00 | 1,356.00 | 36,587 |
| 2026-07-09 | 1,297.00 | 1,330.00 | 1,277.00 | 1,278.00 | 1,278.00 | 60,815 |
| 2026-07-08 | 1,297.00 | 1,350.00 | 1,284.00 | 1,308.00 | 1,308.00 | 74,114 |
| 2026-07-07 | 1,291.00 | 1,405.00 | 1,291.00 | 1,341.00 | 1,341.00 | 49,496 |
| 2026-07-06 | 1,313.00 | 1,369.00 | 1,302.00 | 1,325.00 | 1,325.00 | 40,088 |
| 2026-07-03 | 1,345.00 | 1,346.00 | 1,293.00 | 1,324.00 | 1,324.00 | 34,625 |
| 2026-07-02 | 1,403.00 | 1,403.00 | 1,300.00 | 1,362.00 | 1,362.00 | 140,960 |
| 2026-07-01 | 1,418.00 | 1,448.00 | 1,372.00 | 1,396.00 | 1,396.00 | 95,639 |
| 2026-06-30 | 1,434.00 | 1,434.00 | 1,335.00 | 1,398.00 | 1,398.00 | 30,867 |
| 2026-06-29 | 1,232.00 | 1,624.00 | 1,232.00 | 1,360.00 | 1,360.00 | 710,417 |
| 2026-06-26 | 1,271.00 | 1,278.00 | 1,200.00 | 1,250.00 | 1,250.00 | 120,310 |
| 2026-06-25 | 1,300.00 | 1,356.00 | 1,270.00 | 1,276.00 | 1,276.00 | 79,679 |
| 2026-06-24 | 1,300.00 | 1,369.00 | 1,300.00 | 1,314.00 | 1,314.00 | 43,440 |
| 2026-06-23 | 1,379.00 | 1,450.00 | 1,317.00 | 1,322.00 | 1,322.00 | 84,791 |
| 2026-06-22 | 1,436.00 | 1,488.00 | 1,395.00 | 1,430.00 | 1,430.00 | 76,364 |
| 2026-06-19 | 1,500.00 | 1,536.00 | 1,420.00 | 1,448.00 | 1,448.00 | 93,910 |
| 2026-06-18 | 1,527.00 | 1,527.00 | 1,455.00 | 1,495.00 | 1,495.00 | 112,439 |
| 2026-06-17 | 1,540.00 | 1,557.00 | 1,491.00 | 1,527.00 | 1,527.00 | 103,836 |
| 2026-06-16 | 1,534.00 | 1,566.00 | 1,510.00 | 1,513.00 | 1,513.00 | 126,866 |
| 2026-06-15 | 1,478.00 | 1,810.00 | 1,478.00 | 1,533.00 | 1,533.00 | 1,493,283 |
| 2026-06-12 | 1,421.00 | 1,490.00 | 1,403.00 | 1,480.00 | 1,480.00 | 78,683 |
| 2026-06-11 | 1,396.00 | 1,452.00 | 1,380.00 | 1,421.00 | 1,421.00 | 80,181 |
| 2026-06-10 | 1,410.00 | 1,431.00 | 1,331.00 | 1,410.00 | 1,410.00 | 140,771 |
| 2026-06-09 | 1,282.00 | 1,755.00 | 1,282.00 | 1,410.00 | 1,410.00 | 1,026,710 |
| 2026-06-08 | 1,416.00 | 1,446.00 | 1,305.00 | 1,350.00 | 1,350.00 | 149,095 |
| 2026-06-05 | 1,414.00 | 1,449.00 | 1,374.00 | 1,416.00 | 1,416.00 | 68,484 |
| 2026-06-04 | 1,300.00 | 1,416.00 | 1,300.00 | 1,414.00 | 1,414.00 | 107,612 |
| 2026-06-02 | 1,301.00 | 1,398.00 | 1,301.00 | 1,378.00 | 1,378.00 | 105,717 |
| 2026-06-01 | 1,462.00 | 1,470.00 | 1,376.00 | 1,398.00 | 1,398.00 | 121,007 |
| 2026-05-29 | 1,584.00 | 1,617.00 | 1,460.00 | 1,462.00 | 1,462.00 | 62,578 |
| 2026-05-28 | 1,552.00 | 1,599.00 | 1,499.00 | 1,534.00 | 1,534.00 | 70,409 |
| 2026-05-27 | 1,634.00 | 1,683.00 | 1,538.00 | 1,552.00 | 1,552.00 | 160,852 |
| 2026-05-26 | 1,761.00 | 1,770.00 | 1,628.00 | 1,634.00 | 1,634.00 | 174,696 |
| 2026-05-22 | 1,622.00 | 1,750.00 | 1,619.00 | 1,730.00 | 1,730.00 | 84,828 |
| 2026-05-21 | 1,621.00 | 1,669.00 | 1,606.00 | 1,621.00 | 1,621.00 | 75,378 |
| 2026-05-20 | 1,702.00 | 1,731.00 | 1,599.00 | 1,621.00 | 1,621.00 | 106,844 |
| 2026-05-19 | 1,688.00 | 1,734.00 | 1,670.00 | 1,701.00 | 1,701.00 | 124,514 |
| 2026-05-18 | 1,735.00 | 1,779.00 | 1,662.00 | 1,688.00 | 1,688.00 | 220,792 |
| 2026-05-15 | 1,890.00 | 1,907.00 | 1,750.00 | 1,786.00 | 1,786.00 | 218,858 |
| 2026-05-14 | 1,828.00 | 1,896.00 | 1,815.00 | 1,865.00 | 1,865.00 | 80,192 |
| 2026-05-13 | 1,816.00 | 1,890.00 | 1,792.00 | 1,838.00 | 1,838.00 | 94,146 |
| 2026-05-12 | 1,882.00 | 1,920.00 | 1,809.00 | 1,847.00 | 1,847.00 | 137,533 |
| 2026-05-11 | 1,916.00 | 1,935.00 | 1,870.00 | 1,880.00 | 1,880.00 | 126,480 |
| 2026-05-08 | 1,852.00 | 2,030.00 | 1,848.00 | 1,913.00 | 1,913.00 | 311,407 |
| 2026-05-07 | 1,890.00 | 1,908.00 | 1,857.00 | 1,867.00 | 1,867.00 | 105,674 |
| 2026-05-06 | 2,010.00 | 2,040.00 | 1,904.00 | 1,909.00 | 1,909.00 | 325,760 |
| 2026-05-04 | 1,895.00 | 2,005.00 | 1,874.00 | 1,972.00 | 1,972.00 | 467,342 |
| 2026-04-30 | 1,919.00 | 1,935.00 | 1,880.00 | 1,895.00 | 1,895.00 | 120,219 |
| 2026-04-29 | 1,872.00 | 1,919.00 | 1,864.00 | 1,919.00 | 1,919.00 | 90,214 |
| 2026-04-28 | 1,872.00 | 1,893.00 | 1,866.00 | 1,872.00 | 1,872.00 | 87,183 |
| 2026-04-27 | 1,891.00 | 1,943.00 | 1,867.00 | 1,889.00 | 1,889.00 | 122,087 |
| 2026-04-24 | 1,890.00 | 1,894.00 | 1,867.00 | 1,891.00 | 1,891.00 | 79,945 |
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.