Ecocab Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,394.00 | 1,394.00 | 1,361.00 | 1,372.00 | 1,372.00 | 103,624 |
| 2025-01-24 | 1,386.00 | 1,425.00 | 1,380.00 | 1,394.00 | 1,394.00 | 105,707 |
| 2025-01-23 | 1,467.00 | 1,478.00 | 1,388.00 | 1,397.00 | 1,397.00 | 110,134 |
| 2025-01-22 | 1,468.00 | 1,510.00 | 1,435.00 | 1,462.00 | 1,462.00 | 147,273 |
| 2025-01-21 | 1,512.00 | 1,519.00 | 1,457.00 | 1,468.00 | 1,468.00 | 99,105 |
| 2025-01-20 | 1,510.00 | 1,533.00 | 1,478.00 | 1,502.00 | 1,502.00 | 127,296 |
| 2025-01-17 | 1,545.00 | 1,694.00 | 1,505.00 | 1,510.00 | 1,510.00 | 599,362 |
| 2025-01-16 | 1,485.00 | 1,518.00 | 1,470.00 | 1,500.00 | 1,500.00 | 117,644 |
| 2025-01-15 | 1,505.00 | 1,505.00 | 1,391.00 | 1,485.00 | 1,485.00 | 160,939 |
| 2025-01-14 | 1,439.00 | 1,521.00 | 1,439.00 | 1,500.00 | 1,500.00 | 196,510 |
| 2025-01-13 | 1,501.00 | 1,501.00 | 1,436.00 | 1,469.00 | 1,469.00 | 184,104 |
| 2025-01-10 | 1,472.00 | 1,520.00 | 1,466.00 | 1,501.00 | 1,501.00 | 273,984 |
| 2025-01-09 | 1,540.00 | 1,540.00 | 1,452.00 | 1,463.00 | 1,463.00 | 317,086 |
| 2025-01-08 | 1,376.00 | 1,642.00 | 1,362.00 | 1,550.00 | 1,550.00 | 1,934,585 |
| 2025-01-07 | 1,375.00 | 1,394.00 | 1,346.00 | 1,390.00 | 1,390.00 | 199,777 |
| 2025-01-06 | 1,440.00 | 1,580.00 | 1,364.00 | 1,375.00 | 1,375.00 | 925,534 |
| 2025-01-03 | 1,310.00 | 1,343.00 | 1,260.00 | 1,320.00 | 1,320.00 | 79,342 |
| 2025-01-02 | 1,329.00 | 1,329.00 | 1,282.00 | 1,310.00 | 1,310.00 | 67,696 |
| 2024-12-30 | 1,232.00 | 1,309.00 | 1,230.00 | 1,304.00 | 1,304.00 | 159,469 |
| 2024-12-27 | 1,294.00 | 1,312.00 | 1,260.00 | 1,293.00 | 1,293.00 | 71,831 |
| 2024-12-26 | 1,430.00 | 1,430.00 | 1,285.00 | 1,294.00 | 1,294.00 | 166,667 |
| 2024-12-24 | 1,361.00 | 1,423.00 | 1,357.00 | 1,357.00 | 1,357.00 | 43,408 |
| 2024-12-23 | 1,350.00 | 1,424.00 | 1,348.00 | 1,402.00 | 1,402.00 | 85,070 |
| 2024-12-20 | 1,408.00 | 1,439.00 | 1,325.00 | 1,347.00 | 1,347.00 | 90,497 |
| 2024-12-19 | 1,423.00 | 1,450.00 | 1,400.00 | 1,408.00 | 1,408.00 | 40,426 |
| 2024-12-18 | 1,425.00 | 1,482.00 | 1,413.00 | 1,459.00 | 1,459.00 | 80,324 |
| 2024-12-17 | 1,486.00 | 1,486.00 | 1,417.00 | 1,425.00 | 1,425.00 | 63,904 |
| 2024-12-16 | 1,468.00 | 1,477.00 | 1,364.00 | 1,453.00 | 1,453.00 | 88,576 |
| 2024-12-13 | 1,449.00 | 1,481.00 | 1,420.00 | 1,467.00 | 1,467.00 | 120,524 |
| 2024-12-12 | 1,480.00 | 1,520.00 | 1,430.00 | 1,449.00 | 1,449.00 | 82,061 |
| 2024-12-11 | 1,426.00 | 1,490.00 | 1,426.00 | 1,490.00 | 1,490.00 | 125,203 |
| 2024-12-10 | 1,373.00 | 1,433.00 | 1,326.00 | 1,426.00 | 1,426.00 | 197,675 |
| 2024-12-09 | 1,450.00 | 1,450.00 | 1,314.00 | 1,314.00 | 1,314.00 | 253,177 |
| 2024-12-06 | 1,455.00 | 1,470.00 | 1,394.00 | 1,450.00 | 1,450.00 | 202,742 |
| 2024-12-05 | 1,525.00 | 1,540.00 | 1,410.00 | 1,455.00 | 1,455.00 | 196,559 |
| 2024-12-04 | 1,552.00 | 1,620.00 | 1,481.00 | 1,535.00 | 1,535.00 | 332,019 |
| 2024-12-03 | 1,622.00 | 1,635.00 | 1,561.00 | 1,626.00 | 1,626.00 | 313,364 |
| 2024-12-02 | 1,714.00 | 1,739.00 | 1,605.00 | 1,649.00 | 1,649.00 | 326,962 |
| 2024-11-29 | 1,752.00 | 1,913.00 | 1,700.00 | 1,714.00 | 1,714.00 | 2,029,796 |
| 2024-11-28 | 1,812.00 | 1,827.00 | 1,690.00 | 1,707.00 | 1,707.00 | 448,266 |
| 2024-11-27 | 1,860.00 | 1,875.00 | 1,775.00 | 1,810.00 | 1,810.00 | 1,004,677 |
| 2024-11-26 | 1,668.00 | 2,000.00 | 1,663.00 | 1,850.00 | 1,850.00 | 10,712,160 |
| 2024-11-25 | 1,655.00 | 1,734.00 | 1,500.00 | 1,574.00 | 1,574.00 | 808,828 |
| 2024-11-22 | 1,777.00 | 1,880.00 | 1,626.00 | 1,655.00 | 1,655.00 | 1,742,124 |
| 2024-11-21 | 1,767.00 | 2,000.00 | 1,689.00 | 1,777.00 | 1,777.00 | 8,151,945 |
| 2024-11-20 | 1,767.00 | 2,025.00 | 1,622.00 | 1,724.00 | 1,724.00 | 16,635,340 |
| 2024-11-19 | 1,233.00 | 1,582.00 | 1,223.00 | 1,582.00 | 1,582.00 | 8,805,863 |
| 2024-11-18 | 1,282.00 | 1,282.00 | 1,201.00 | 1,217.00 | 1,217.00 | 352,562 |
| 2024-11-15 | 1,398.00 | 1,399.00 | 1,221.00 | 1,232.00 | 1,232.00 | 758,095 |
| 2024-11-14 | 1,450.00 | 1,491.00 | 1,306.00 | 1,372.00 | 1,372.00 | 2,112,152 |
| 2024-11-13 | 1,200.00 | 1,539.00 | 1,189.00 | 1,539.00 | 1,539.00 | 6,119,948 |
| 2024-11-12 | 1,188.00 | 1,211.00 | 1,156.00 | 1,184.00 | 1,184.00 | 58,327 |
| 2024-11-11 | 1,255.00 | 1,280.00 | 1,189.00 | 1,205.00 | 1,205.00 | 93,735 |
| 2024-11-08 | 1,295.00 | 1,295.00 | 1,254.00 | 1,255.00 | 1,255.00 | 45,175 |
| 2024-11-07 | 1,288.00 | 1,300.00 | 1,245.00 | 1,255.00 | 1,255.00 | 35,091 |
| 2024-11-06 | 1,312.00 | 1,354.00 | 1,278.00 | 1,288.00 | 1,288.00 | 46,641 |
| 2024-11-05 | 1,320.00 | 1,335.00 | 1,296.00 | 1,312.00 | 1,312.00 | 25,122 |
| 2024-11-04 | 1,223.00 | 1,475.00 | 1,223.00 | 1,317.00 | 1,317.00 | 619,612 |
| 2024-11-01 | 1,240.00 | 1,288.00 | 1,228.00 | 1,242.00 | 1,242.00 | 19,686 |
| 2024-10-31 | 1,266.00 | 1,266.00 | 1,203.00 | 1,240.00 | 1,240.00 | 22,272 |
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.