ERCOHS Agricultural Corporation Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7,480.00 | 7,480.00 | 7,060.00 | 7,100.00 | 7,100.00 | 15,348 |
| 2026-07-21 | 6,760.00 | 8,180.00 | 6,470.00 | 7,480.00 | 7,480.00 | 298,170 |
| 2026-07-20 | 6,400.00 | 6,940.00 | 6,290.00 | 6,760.00 | 6,760.00 | 11,942 |
| 2026-07-16 | 6,950.00 | 7,260.00 | 6,600.00 | 6,870.00 | 6,870.00 | 14,743 |
| 2026-07-15 | 6,670.00 | 7,010.00 | 6,670.00 | 6,920.00 | 6,920.00 | 9,960 |
| 2026-07-14 | 6,250.00 | 6,900.00 | 6,250.00 | 6,670.00 | 6,670.00 | 41,825 |
| 2026-07-13 | 6,400.00 | 6,500.00 | 6,070.00 | 6,340.00 | 6,340.00 | 6,550 |
| 2026-07-10 | 6,090.00 | 6,460.00 | 6,090.00 | 6,400.00 | 6,400.00 | 4,682 |
| 2026-07-09 | 6,050.00 | 6,370.00 | 6,050.00 | 6,220.00 | 6,220.00 | 5,090 |
| 2026-07-08 | 6,810.00 | 7,110.00 | 6,210.00 | 6,230.00 | 6,230.00 | 18,258 |
| 2026-07-07 | 6,680.00 | 7,020.00 | 6,450.00 | 6,860.00 | 6,860.00 | 4,921 |
| 2026-07-06 | 6,830.00 | 6,940.00 | 6,440.00 | 6,760.00 | 6,760.00 | 13,008 |
| 2026-07-03 | 6,650.00 | 7,150.00 | 6,430.00 | 6,940.00 | 6,940.00 | 23,223 |
| 2026-07-02 | 6,600.00 | 6,650.00 | 6,110.00 | 6,590.00 | 6,590.00 | 30,606 |
| 2026-07-01 | 6,450.00 | 6,600.00 | 6,260.00 | 6,600.00 | 6,600.00 | 6,448 |
| 2026-06-30 | 6,500.00 | 6,600.00 | 6,130.00 | 6,500.00 | 6,500.00 | 11,603 |
| 2026-06-29 | 6,200.00 | 6,500.00 | 5,830.00 | 6,500.00 | 6,500.00 | 13,129 |
| 2026-06-26 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 0 |
| 2026-06-25 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 0 |
| 2026-06-24 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 0 |
| 2026-06-23 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 0 |
| 2026-06-22 | 6,400.00 | 6,890.00 | 6,400.00 | 6,770.00 | 6,770.00 | 12,265 |
| 2026-06-19 | 6,890.00 | 6,890.00 | 6,440.00 | 6,650.00 | 6,650.00 | 46,481 |
| 2026-06-18 | 6,820.00 | 6,930.00 | 6,700.00 | 6,890.00 | 6,890.00 | 11,537 |
| 2026-06-17 | 6,810.00 | 6,950.00 | 6,580.00 | 6,860.00 | 6,860.00 | 22,420 |
| 2026-06-16 | 6,780.00 | 7,000.00 | 6,670.00 | 6,860.00 | 6,860.00 | 14,094 |
| 2026-06-15 | 6,720.00 | 7,150.00 | 6,520.00 | 6,780.00 | 6,780.00 | 19,711 |
| 2026-06-12 | 6,610.00 | 6,900.00 | 6,560.00 | 6,700.00 | 6,700.00 | 5,569 |
| 2026-06-11 | 6,010.00 | 6,620.00 | 6,010.00 | 6,560.00 | 6,560.00 | 11,729 |
| 2026-06-10 | 6,460.00 | 6,800.00 | 6,220.00 | 6,220.00 | 6,220.00 | 7,220 |
| 2026-06-09 | 6,210.00 | 7,000.00 | 6,200.00 | 6,680.00 | 6,680.00 | 19,387 |
| 2026-06-08 | 7,060.00 | 7,060.00 | 6,390.00 | 6,390.00 | 6,390.00 | 21,847 |
| 2026-06-05 | 6,380.00 | 7,400.00 | 6,380.00 | 7,200.00 | 7,200.00 | 43,151 |
| 2026-06-04 | 6,850.00 | 6,850.00 | 6,530.00 | 6,670.00 | 6,670.00 | 18,575 |
| 2026-06-02 | 7,170.00 | 7,170.00 | 6,500.00 | 6,700.00 | 6,700.00 | 60,495 |
| 2026-06-01 | 7,320.00 | 7,530.00 | 6,730.00 | 7,200.00 | 7,200.00 | 116,826 |
| 2026-05-29 | 7,380.00 | 7,490.00 | 7,120.00 | 7,340.00 | 7,340.00 | 71,886 |
| 2026-05-28 | 7,210.00 | 7,460.00 | 7,030.00 | 7,380.00 | 7,380.00 | 66,913 |
| 2026-05-27 | 7,650.00 | 7,860.00 | 7,010.00 | 7,200.00 | 7,200.00 | 115,725 |
| 2026-05-26 | 8,500.00 | 8,500.00 | 7,660.00 | 7,660.00 | 7,660.00 | 77,815 |
| 2026-05-22 | 7,770.00 | 8,370.00 | 7,770.00 | 8,370.00 | 8,370.00 | 32,587 |
| 2026-05-21 | 7,960.00 | 8,250.00 | 7,700.00 | 7,770.00 | 7,770.00 | 32,794 |
| 2026-05-20 | 8,430.00 | 8,670.00 | 7,710.00 | 7,950.00 | 7,950.00 | 72,008 |
| 2026-05-19 | 8,310.00 | 9,380.00 | 8,310.00 | 8,460.00 | 8,460.00 | 57,277 |
| 2026-05-18 | 9,090.00 | 9,090.00 | 8,350.00 | 8,700.00 | 8,700.00 | 30,101 |
| 2026-05-15 | 9,820.00 | 9,820.00 | 8,980.00 | 9,090.00 | 9,090.00 | 37,138 |
| 2026-05-14 | 9,300.00 | 9,790.00 | 9,280.00 | 9,300.00 | 9,300.00 | 20,961 |
| 2026-05-13 | 9,640.00 | 9,680.00 | 9,280.00 | 9,300.00 | 9,300.00 | 26,141 |
| 2026-05-12 | 9,820.00 | 9,950.00 | 9,390.00 | 9,570.00 | 9,570.00 | 48,279 |
| 2026-05-11 | 10,270.00 | 10,670.00 | 9,900.00 | 9,900.00 | 9,900.00 | 45,831 |
| 2026-05-08 | 10,050.00 | 10,400.00 | 9,930.00 | 10,090.00 | 10,090.00 | 28,630 |
| 2026-05-07 | 10,670.00 | 10,740.00 | 10,000.00 | 10,000.00 | 10,000.00 | 40,362 |
| 2026-05-06 | 11,110.00 | 11,470.00 | 10,510.00 | 10,620.00 | 10,620.00 | 61,384 |
| 2026-05-04 | 11,540.00 | 11,740.00 | 11,200.00 | 11,220.00 | 11,220.00 | 39,956 |
| 2026-04-30 | 11,830.00 | 12,030.00 | 11,380.00 | 11,500.00 | 11,500.00 | 54,730 |
| 2026-04-29 | 11,230.00 | 13,180.00 | 10,890.00 | 11,850.00 | 11,850.00 | 543,470 |
| 2026-04-28 | 10,930.00 | 11,230.00 | 10,910.00 | 11,230.00 | 11,230.00 | 67,307 |
| 2026-04-27 | 11,100.00 | 11,190.00 | 10,900.00 | 10,920.00 | 10,920.00 | 29,754 |
| 2026-04-24 | 10,620.00 | 11,300.00 | 10,440.00 | 11,100.00 | 11,100.00 | 53,904 |
| 2026-04-23 | 10,630.00 | 10,860.00 | 10,330.00 | 10,640.00 | 10,640.00 | 20,535 |
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.