Ecocab Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 1,899.00 | 1,907.00 | 1,847.00 | 1,903.00 | 1,903.00 | 60,516 |
| 2026-04-21 | 1,921.00 | 1,953.00 | 1,884.00 | 1,900.00 | 1,900.00 | 123,744 |
| 2026-04-20 | 1,899.00 | 1,997.00 | 1,829.00 | 1,924.00 | 1,924.00 | 402,644 |
| 2026-04-17 | 1,900.00 | 1,923.00 | 1,878.00 | 1,887.00 | 1,887.00 | 129,675 |
| 2026-04-16 | 1,861.00 | 1,908.00 | 1,850.00 | 1,899.00 | 1,899.00 | 76,213 |
| 2026-04-15 | 1,838.00 | 1,861.00 | 1,830.00 | 1,850.00 | 1,850.00 | 72,558 |
| 2026-04-14 | 1,790.00 | 1,852.00 | 1,788.00 | 1,838.00 | 1,838.00 | 53,919 |
| 2026-04-13 | 1,800.00 | 1,818.00 | 1,775.00 | 1,790.00 | 1,790.00 | 68,460 |
| 2026-04-10 | 1,794.00 | 1,825.00 | 1,790.00 | 1,818.00 | 1,818.00 | 52,576 |
| 2026-04-09 | 1,805.00 | 1,812.00 | 1,781.00 | 1,794.00 | 1,794.00 | 40,281 |
| 2026-04-08 | 1,761.00 | 1,814.00 | 1,715.00 | 1,812.00 | 1,812.00 | 68,993 |
| 2026-04-07 | 1,736.00 | 1,761.00 | 1,720.00 | 1,751.00 | 1,751.00 | 62,372 |
| 2026-04-06 | 1,774.00 | 1,787.00 | 1,710.00 | 1,736.00 | 1,736.00 | 134,235 |
| 2026-04-03 | 1,770.00 | 1,802.00 | 1,770.00 | 1,774.00 | 1,774.00 | 78,529 |
| 2026-04-02 | 1,863.00 | 1,895.00 | 1,770.00 | 1,770.00 | 1,770.00 | 170,857 |
| 2026-04-01 | 1,792.00 | 1,898.00 | 1,792.00 | 1,863.00 | 1,863.00 | 129,330 |
| 2026-03-31 | 1,815.00 | 1,880.00 | 1,785.00 | 1,785.00 | 1,785.00 | 161,694 |
| 2026-03-30 | 1,801.00 | 1,860.00 | 1,799.00 | 1,847.00 | 1,847.00 | 87,870 |
| 2026-03-27 | 1,895.00 | 1,895.00 | 1,836.00 | 1,870.00 | 1,870.00 | 64,548 |
| 2026-03-26 | 1,921.00 | 1,928.00 | 1,884.00 | 1,897.00 | 1,897.00 | 56,546 |
| 2026-03-25 | 1,937.00 | 1,958.00 | 1,900.00 | 1,921.00 | 1,921.00 | 85,855 |
| 2026-03-24 | 1,880.00 | 1,945.00 | 1,868.00 | 1,937.00 | 1,937.00 | 136,642 |
| 2026-03-23 | 1,924.00 | 1,924.00 | 1,856.00 | 1,868.00 | 1,868.00 | 121,546 |
| 2026-03-20 | 1,867.00 | 1,931.00 | 1,862.00 | 1,924.00 | 1,924.00 | 112,660 |
| 2026-03-19 | 1,905.00 | 1,923.00 | 1,850.00 | 1,867.00 | 1,867.00 | 130,139 |
| 2026-03-18 | 1,870.00 | 1,928.00 | 1,870.00 | 1,910.00 | 1,910.00 | 115,930 |
| 2026-03-17 | 1,882.00 | 1,910.00 | 1,850.00 | 1,870.00 | 1,870.00 | 119,375 |
| 2026-03-16 | 1,884.00 | 1,903.00 | 1,845.00 | 1,855.00 | 1,855.00 | 106,232 |
| 2026-03-13 | 1,899.00 | 1,943.00 | 1,802.00 | 1,884.00 | 1,884.00 | 247,614 |
| 2026-03-12 | 1,912.00 | 1,932.00 | 1,872.00 | 1,899.00 | 1,899.00 | 155,782 |
| 2026-03-11 | 1,925.00 | 1,988.00 | 1,873.00 | 1,900.00 | 1,900.00 | 233,060 |
| 2026-03-10 | 1,931.00 | 1,991.00 | 1,817.00 | 1,923.00 | 1,923.00 | 91,642 |
| 2026-03-09 | 1,999.00 | 1,999.00 | 1,838.00 | 1,914.00 | 1,914.00 | 124,452 |
| 2026-03-06 | 1,950.00 | 2,080.00 | 1,850.00 | 2,015.00 | 2,015.00 | 134,797 |
| 2026-03-05 | 1,901.00 | 2,040.00 | 1,901.00 | 2,010.00 | 2,010.00 | 190,066 |
| 2026-03-04 | 2,020.00 | 2,050.00 | 1,722.00 | 1,852.00 | 1,852.00 | 414,690 |
| 2026-03-03 | 2,100.00 | 2,170.00 | 2,020.00 | 2,080.00 | 2,080.00 | 356,089 |
| 2026-02-27 | 2,290.00 | 2,295.00 | 2,075.00 | 2,135.00 | 2,135.00 | 871,561 |
| 2026-02-26 | 2,425.00 | 2,425.00 | 2,345.00 | 2,365.00 | 2,365.00 | 256,231 |
| 2026-02-25 | 2,450.00 | 2,600.00 | 2,400.00 | 2,420.00 | 2,420.00 | 699,916 |
| 2026-02-24 | 2,335.00 | 2,425.00 | 2,295.00 | 2,415.00 | 2,415.00 | 264,522 |
| 2026-02-23 | 2,265.00 | 2,430.00 | 2,265.00 | 2,335.00 | 2,335.00 | 364,831 |
| 2026-02-20 | 2,260.00 | 2,310.00 | 2,255.00 | 2,265.00 | 2,265.00 | 172,637 |
| 2026-02-19 | 2,290.00 | 2,345.00 | 2,235.00 | 2,260.00 | 2,260.00 | 240,174 |
| 2026-02-13 | 2,445.00 | 2,445.00 | 2,205.00 | 2,300.00 | 2,300.00 | 240,467 |
| 2026-02-12 | 2,390.00 | 2,415.00 | 2,340.00 | 2,380.00 | 2,380.00 | 176,820 |
| 2026-02-11 | 2,390.00 | 2,485.00 | 2,365.00 | 2,400.00 | 2,400.00 | 174,143 |
| 2026-02-10 | 2,425.00 | 2,480.00 | 2,385.00 | 2,400.00 | 2,400.00 | 181,610 |
| 2026-02-09 | 2,365.00 | 2,430.00 | 2,355.00 | 2,415.00 | 2,415.00 | 228,215 |
| 2026-02-06 | 2,385.00 | 2,385.00 | 2,200.00 | 2,350.00 | 2,350.00 | 336,813 |
| 2026-02-05 | 2,500.00 | 2,500.00 | 2,390.00 | 2,390.00 | 2,390.00 | 239,471 |
| 2026-02-04 | 2,445.00 | 2,525.00 | 2,400.00 | 2,480.00 | 2,480.00 | 457,353 |
| 2026-02-03 | 2,410.00 | 2,440.00 | 2,340.00 | 2,425.00 | 2,425.00 | 267,306 |
| 2026-02-02 | 2,390.00 | 2,470.00 | 2,310.00 | 2,370.00 | 2,370.00 | 371,389 |
| 2026-01-30 | 2,490.00 | 2,490.00 | 2,350.00 | 2,400.00 | 2,400.00 | 451,168 |
| 2026-01-29 | 2,420.00 | 2,490.00 | 2,340.00 | 2,490.00 | 2,490.00 | 464,760 |
| 2026-01-28 | 2,375.00 | 2,580.00 | 2,345.00 | 2,420.00 | 2,420.00 | 906,542 |
| 2026-01-27 | 2,385.00 | 2,415.00 | 2,300.00 | 2,365.00 | 2,365.00 | 372,623 |
| 2026-01-26 | 2,430.00 | 2,550.00 | 2,320.00 | 2,375.00 | 2,375.00 | 803,865 |
| 2026-01-23 | 2,465.00 | 2,495.00 | 2,385.00 | 2,410.00 | 2,410.00 | 535,311 |
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.