Ecocab Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 2,465.00 | 2,495.00 | 2,385.00 | 2,410.00 | 2,410.00 | 535,311 |
| 2026-01-22 | 2,660.00 | 2,800.00 | 2,460.00 | 2,480.00 | 2,480.00 | 1,124,908 |
| 2026-01-21 | 2,750.00 | 2,790.00 | 2,550.00 | 2,635.00 | 2,635.00 | 841,233 |
| 2026-01-20 | 2,780.00 | 3,120.00 | 2,605.00 | 2,765.00 | 2,765.00 | 6,559,010 |
| 2026-01-19 | 2,660.00 | 2,925.00 | 2,660.00 | 2,715.00 | 2,715.00 | 1,784,165 |
| 2026-01-16 | 2,960.00 | 3,020.00 | 2,680.00 | 2,685.00 | 2,685.00 | 3,118,180 |
| 2026-01-15 | 3,025.00 | 3,325.00 | 2,790.00 | 2,845.00 | 2,845.00 | 10,076,130 |
| 2026-01-14 | 2,565.00 | 3,080.00 | 2,465.00 | 2,845.00 | 2,845.00 | 20,741,109 |
| 2026-01-13 | 1,825.00 | 2,370.00 | 1,825.00 | 2,370.00 | 2,370.00 | 6,498,681 |
| 2026-01-12 | 1,864.00 | 1,864.00 | 1,817.00 | 1,825.00 | 1,825.00 | 97,659 |
| 2026-01-09 | 1,750.00 | 1,884.00 | 1,750.00 | 1,865.00 | 1,865.00 | 206,625 |
| 2026-01-08 | 1,868.00 | 1,868.00 | 1,770.00 | 1,770.00 | 1,770.00 | 112,055 |
| 2026-01-07 | 1,848.00 | 1,876.00 | 1,815.00 | 1,868.00 | 1,868.00 | 109,524 |
| 2026-01-06 | 1,840.00 | 1,875.00 | 1,806.00 | 1,848.00 | 1,848.00 | 126,443 |
| 2026-01-05 | 1,836.00 | 1,857.00 | 1,803.00 | 1,830.00 | 1,830.00 | 98,455 |
| 2026-01-02 | 1,770.00 | 1,856.00 | 1,758.00 | 1,839.00 | 1,839.00 | 174,824 |
| 2025-12-30 | 1,777.00 | 1,785.00 | 1,729.00 | 1,770.00 | 1,770.00 | 65,306 |
| 2025-12-29 | 1,726.00 | 1,783.00 | 1,685.00 | 1,777.00 | 1,777.00 | 72,440 |
| 2025-12-26 | 1,728.00 | 1,783.00 | 1,710.00 | 1,726.00 | 1,726.00 | 59,030 |
| 2025-12-24 | 1,728.00 | 1,748.00 | 1,705.00 | 1,728.00 | 1,728.00 | 93,976 |
| 2025-12-23 | 1,764.00 | 1,793.00 | 1,722.00 | 1,728.00 | 1,728.00 | 56,667 |
| 2025-12-22 | 1,759.00 | 1,792.00 | 1,759.00 | 1,764.00 | 1,764.00 | 65,084 |
| 2025-12-19 | 1,741.00 | 1,768.00 | 1,737.00 | 1,758.00 | 1,758.00 | 57,930 |
| 2025-12-18 | 1,736.00 | 1,750.00 | 1,721.00 | 1,722.00 | 1,722.00 | 33,748 |
| 2025-12-17 | 1,724.00 | 1,772.00 | 1,705.00 | 1,758.00 | 1,758.00 | 84,434 |
| 2025-12-16 | 1,769.00 | 1,769.00 | 1,724.00 | 1,724.00 | 1,724.00 | 77,801 |
| 2025-12-15 | 1,793.00 | 1,793.00 | 1,706.00 | 1,770.00 | 1,770.00 | 71,220 |
| 2025-12-12 | 1,785.00 | 1,797.00 | 1,728.00 | 1,793.00 | 1,793.00 | 84,790 |
| 2025-12-11 | 1,798.00 | 1,810.00 | 1,764.00 | 1,785.00 | 1,785.00 | 66,367 |
| 2025-12-10 | 1,755.00 | 1,816.00 | 1,744.00 | 1,798.00 | 1,798.00 | 140,290 |
| 2025-12-09 | 1,775.00 | 1,797.00 | 1,755.00 | 1,755.00 | 1,755.00 | 65,642 |
| 2025-12-08 | 1,788.00 | 1,900.00 | 1,753.00 | 1,780.00 | 1,780.00 | 684,765 |
| 2025-12-05 | 1,760.00 | 1,788.00 | 1,720.00 | 1,779.00 | 1,779.00 | 100,316 |
| 2025-12-04 | 1,768.00 | 1,800.00 | 1,742.00 | 1,746.00 | 1,746.00 | 83,326 |
| 2025-12-03 | 1,760.00 | 1,822.00 | 1,743.00 | 1,764.00 | 1,764.00 | 395,707 |
| 2025-12-02 | 1,731.00 | 1,770.00 | 1,718.00 | 1,760.00 | 1,760.00 | 73,651 |
| 2025-12-01 | 1,717.00 | 1,833.00 | 1,669.00 | 1,731.00 | 1,731.00 | 486,276 |
| 2025-11-28 | 1,610.00 | 1,671.00 | 1,610.00 | 1,661.00 | 1,661.00 | 43,032 |
| 2025-11-27 | 1,675.00 | 1,688.00 | 1,605.00 | 1,609.00 | 1,609.00 | 54,823 |
| 2025-11-26 | 1,637.00 | 1,658.00 | 1,605.00 | 1,652.00 | 1,652.00 | 36,291 |
| 2025-11-25 | 1,636.00 | 1,682.00 | 1,605.00 | 1,621.00 | 1,621.00 | 51,473 |
| 2025-11-24 | 1,676.00 | 1,676.00 | 1,610.00 | 1,626.00 | 1,626.00 | 69,479 |
| 2025-11-21 | 1,669.00 | 1,669.00 | 1,600.00 | 1,643.00 | 1,643.00 | 74,251 |
| 2025-11-20 | 1,616.00 | 1,701.00 | 1,616.00 | 1,669.00 | 1,669.00 | 101,523 |
| 2025-11-19 | 1,575.00 | 1,642.00 | 1,575.00 | 1,615.00 | 1,615.00 | 87,599 |
| 2025-11-18 | 1,641.00 | 1,641.00 | 1,572.00 | 1,572.00 | 1,572.00 | 140,506 |
| 2025-11-17 | 1,685.00 | 1,847.00 | 1,600.00 | 1,616.00 | 1,616.00 | 1,184,809 |
| 2025-11-14 | 1,591.00 | 1,625.00 | 1,579.00 | 1,600.00 | 1,600.00 | 49,071 |
| 2025-11-13 | 1,616.00 | 1,633.00 | 1,591.00 | 1,591.00 | 1,591.00 | 63,234 |
| 2025-11-12 | 1,632.00 | 1,650.00 | 1,615.00 | 1,615.00 | 1,615.00 | 42,560 |
| 2025-11-11 | 1,585.00 | 1,629.00 | 1,585.00 | 1,585.00 | 1,585.00 | 36,441 |
| 2025-11-10 | 1,554.00 | 1,612.00 | 1,554.00 | 1,582.00 | 1,582.00 | 37,098 |
| 2025-11-07 | 1,595.00 | 1,595.00 | 1,554.00 | 1,554.00 | 1,554.00 | 89,644 |
| 2025-11-06 | 1,747.00 | 1,747.00 | 1,596.00 | 1,601.00 | 1,601.00 | 171,043 |
| 2025-11-05 | 1,631.00 | 1,631.00 | 1,545.00 | 1,596.00 | 1,596.00 | 154,252 |
| 2025-11-04 | 1,655.00 | 1,672.00 | 1,608.00 | 1,613.00 | 1,613.00 | 105,068 |
| 2025-11-03 | 1,711.00 | 1,747.00 | 1,668.00 | 1,669.00 | 1,669.00 | 128,623 |
| 2025-10-31 | 1,704.00 | 1,815.00 | 1,704.00 | 1,735.00 | 1,735.00 | 87,251 |
| 2025-10-30 | 1,900.00 | 1,900.00 | 1,727.00 | 1,728.00 | 1,728.00 | 280,625 |
| 2025-10-29 | 1,754.00 | 1,784.00 | 1,714.00 | 1,766.00 | 1,766.00 | 122,062 |
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.