ERCOHS Agricultural Corporation Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6,850.00 | 6,850.00 | 6,660.00 | 6,760.00 | 6,760.00 | 712 |
| 2026-10-20 | 6,770.00 | 7,000.00 | 6,570.00 | 6,860.00 | 6,860.00 | 1,061 |
| 2026-10-19 | 6,640.00 | 6,800.00 | 6,600.00 | 6,770.00 | 6,770.00 | 1,137 |
| 2026-10-16 | 6,790.00 | 6,790.00 | 6,590.00 | 6,660.00 | 6,660.00 | 1,284 |
| 2026-10-15 | 6,910.00 | 6,920.00 | 6,620.00 | 6,770.00 | 6,770.00 | 5,629 |
| 2026-10-14 | 6,910.00 | 7,050.00 | 6,840.00 | 7,000.00 | 7,000.00 | 1,647 |
| 2026-10-13 | 7,040.00 | 7,040.00 | 6,830.00 | 6,910.00 | 6,910.00 | 3,459 |
| 2026-10-12 | 7,090.00 | 7,090.00 | 6,840.00 | 6,900.00 | 6,900.00 | 2,735 |
| 2026-10-08 | 7,070.00 | 7,180.00 | 6,930.00 | 7,080.00 | 7,080.00 | 1,410 |
| 2026-10-07 | 7,000.00 | 7,220.00 | 6,980.00 | 7,100.00 | 7,100.00 | 3,458 |
| 2026-10-06 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 3,080 |
| 2026-10-02 | 7,010.00 | 7,130.00 | 6,850.00 | 6,960.00 | 6,960.00 | 4,723 |
| 2026-10-01 | 7,090.00 | 7,090.00 | 6,940.00 | 7,040.00 | 7,040.00 | 928 |
| 2026-09-30 | 7,040.00 | 7,090.00 | 6,860.00 | 7,090.00 | 7,090.00 | 3,753 |
| 2026-09-29 | 6,850.00 | 7,160.00 | 6,850.00 | 7,090.00 | 7,090.00 | 3,775 |
| 2026-09-28 | 6,850.00 | 7,200.00 | 6,840.00 | 7,110.00 | 7,110.00 | 1,331 |
| 2026-09-23 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 1,964 |
| 2026-09-22 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 687 |
| 2026-09-21 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 630 |
| 2026-09-18 | 7,000.00 | 7,240.00 | 6,920.00 | 7,020.00 | 7,020.00 | 3,683 |
| 2026-09-17 | 6,920.00 | 7,300.00 | 6,860.00 | 6,970.00 | 6,970.00 | 4,047 |
| 2026-09-16 | 7,050.00 | 7,280.00 | 6,940.00 | 6,970.00 | 6,970.00 | 2,705 |
| 2026-09-15 | 7,180.00 | 7,330.00 | 7,030.00 | 7,210.00 | 7,210.00 | 5,072 |
| 2026-09-14 | 7,350.00 | 7,350.00 | 6,990.00 | 7,220.00 | 7,220.00 | 2,222 |
| 2026-09-11 | 7,110.00 | 7,170.00 | 6,970.00 | 7,100.00 | 7,100.00 | 263 |
| 2026-09-10 | 7,260.00 | 7,260.00 | 7,050.00 | 7,180.00 | 7,180.00 | 678 |
| 2026-09-09 | 7,140.00 | 7,350.00 | 7,000.00 | 7,150.00 | 7,150.00 | 2,359 |
| 2026-09-08 | 6,950.00 | 7,210.00 | 6,860.00 | 7,140.00 | 7,140.00 | 6,457 |
| 2026-09-07 | 7,090.00 | 7,120.00 | 6,940.00 | 7,120.00 | 7,120.00 | 3,301 |
| 2026-09-04 | 7,140.00 | 7,210.00 | 6,940.00 | 7,140.00 | 7,140.00 | 2,662 |
| 2026-09-03 | 7,350.00 | 7,350.00 | 6,900.00 | 7,140.00 | 7,140.00 | 2,552 |
| 2026-09-02 | 7,060.00 | 7,230.00 | 6,890.00 | 6,890.00 | 6,890.00 | 1,957 |
| 2026-09-01 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 8,115 |
| 2026-08-31 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 2,184 |
| 2026-08-28 | 7,070.00 | 7,200.00 | 6,930.00 | 7,180.00 | 7,180.00 | 2,319 |
| 2026-08-27 | 6,900.00 | 7,080.00 | 6,900.00 | 7,070.00 | 7,070.00 | 2,338 |
| 2026-08-26 | 6,920.00 | 7,170.00 | 6,870.00 | 7,080.00 | 7,080.00 | 3,211 |
| 2026-08-25 | 7,010.00 | 7,100.00 | 6,820.00 | 7,080.00 | 7,080.00 | 4,911 |
| 2026-08-24 | 6,880.00 | 7,180.00 | 6,680.00 | 7,010.00 | 7,010.00 | 5,712 |
| 2026-08-21 | 6,990.00 | 6,990.00 | 6,620.00 | 6,980.00 | 6,980.00 | 4,821 |
| 2026-08-20 | 7,000.00 | 7,000.00 | 6,740.00 | 6,990.00 | 6,990.00 | 2,758 |
| 2026-08-19 | 6,540.00 | 6,890.00 | 6,540.00 | 6,890.00 | 6,890.00 | 4,049 |
| 2026-08-18 | 7,100.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,900.00 | 6,588 |
| 2026-08-14 | 7,270.00 | 7,270.00 | 6,930.00 | 7,130.00 | 7,130.00 | 1,544 |
| 2026-08-13 | 7,190.00 | 7,190.00 | 6,960.00 | 7,140.00 | 7,140.00 | 1,956 |
| 2026-08-12 | 7,080.00 | 7,200.00 | 7,040.00 | 7,150.00 | 7,150.00 | 2,675 |
| 2026-08-11 | 7,270.00 | 7,270.00 | 7,040.00 | 7,130.00 | 7,130.00 | 2,674 |
| 2026-08-10 | 7,000.00 | 7,290.00 | 6,920.00 | 7,180.00 | 7,180.00 | 7,719 |
| 2026-08-07 | 7,190.00 | 7,240.00 | 6,820.00 | 7,010.00 | 7,010.00 | 10,154 |
| 2026-08-06 | 7,100.00 | 7,250.00 | 6,850.00 | 7,190.00 | 7,190.00 | 14,299 |
| 2026-08-05 | 6,990.00 | 7,090.00 | 6,810.00 | 6,990.00 | 6,990.00 | 4,365 |
| 2026-08-04 | 6,540.00 | 7,100.00 | 6,540.00 | 6,950.00 | 6,950.00 | 7,938 |
| 2026-08-03 | 6,570.00 | 6,790.00 | 6,470.00 | 6,710.00 | 6,710.00 | 5,069 |
| 2026-07-31 | 6,410.00 | 6,810.00 | 6,410.00 | 6,710.00 | 6,710.00 | 8,267 |
| 2026-07-30 | 5,960.00 | 6,630.00 | 5,960.00 | 6,610.00 | 6,610.00 | 23,150 |
| 2026-07-29 | 6,460.00 | 7,020.00 | 6,010.00 | 6,610.00 | 6,610.00 | 24,979 |
| 2026-07-28 | 6,690.00 | 6,850.00 | 6,560.00 | 6,620.00 | 6,620.00 | 4,953 |
| 2026-07-27 | 6,970.00 | 6,980.00 | 6,750.00 | 6,840.00 | 6,840.00 | 4,369 |
| 2026-07-24 | 6,990.00 | 7,220.00 | 6,770.00 | 6,920.00 | 6,920.00 | 8,933 |
| 2026-07-23 | 7,010.00 | 7,700.00 | 6,830.00 | 7,060.00 | 7,060.00 | 49,383 |
Page 1 of 7 · 399 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 130.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.