ERCOHS Agricultural Corporation Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 10,930.00 | 10,930.00 | 10,610.00 | 10,620.00 | 10,620.00 | 18,832 |
| 2026-04-21 | 11,330.00 | 11,330.00 | 10,750.00 | 10,750.00 | 10,750.00 | 26,154 |
| 2026-04-20 | 11,530.00 | 11,530.00 | 10,980.00 | 10,980.00 | 10,980.00 | 22,087 |
| 2026-04-17 | 11,370.00 | 11,390.00 | 11,080.00 | 11,140.00 | 11,140.00 | 26,990 |
| 2026-04-16 | 11,180.00 | 11,420.00 | 10,820.00 | 11,390.00 | 11,390.00 | 37,521 |
| 2026-04-15 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0 |
| 2026-04-14 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0 |
| 2026-04-13 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0 |
| 2026-04-10 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0 |
| 2026-04-09 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0 |
| 2026-04-08 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0 |
| 2026-04-07 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0 |
| 2026-04-06 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0 |
| 2026-04-03 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0 |
| 2026-04-02 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0 |
| 2026-04-01 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0 |
| 2026-03-31 | 9,590.00 | 9,800.00 | 9,490.00 | 9,490.00 | 9,490.00 | 13 |
| 2026-03-30 | 9,550.00 | 10,110.00 | 9,550.00 | 9,720.00 | 9,720.00 | 22,613 |
| 2026-03-27 | 9,910.00 | 10,150.00 | 9,740.00 | 9,940.00 | 9,940.00 | 13,971 |
| 2026-03-26 | 10,090.00 | 10,440.00 | 9,900.00 | 9,940.00 | 9,940.00 | 29,983 |
| 2026-03-25 | 10,000.00 | 10,160.00 | 9,940.00 | 10,110.00 | 10,110.00 | 16,850 |
| 2026-03-24 | 9,710.00 | 10,000.00 | 9,680.00 | 9,930.00 | 9,930.00 | 26,094 |
| 2026-03-23 | 9,920.00 | 10,150.00 | 9,700.00 | 9,700.00 | 9,700.00 | 41,862 |
| 2026-03-20 | 10,260.00 | 10,440.00 | 10,150.00 | 10,210.00 | 10,210.00 | 28,434 |
| 2026-03-19 | 10,500.00 | 10,640.00 | 10,200.00 | 10,200.00 | 10,200.00 | 35,638 |
| 2026-03-18 | 10,920.00 | 10,920.00 | 10,650.00 | 10,710.00 | 10,710.00 | 28,689 |
| 2026-03-17 | 10,950.00 | 11,250.00 | 10,780.00 | 10,780.00 | 10,780.00 | 38,553 |
| 2026-03-16 | 10,960.00 | 11,180.00 | 10,710.00 | 10,950.00 | 10,950.00 | 25,282 |
| 2026-03-13 | 11,000.00 | 11,380.00 | 10,740.00 | 11,010.00 | 11,010.00 | 21,060 |
| 2026-03-12 | 11,060.00 | 11,200.00 | 10,790.00 | 11,150.00 | 11,150.00 | 20,860 |
| 2026-03-11 | 10,920.00 | 11,330.00 | 10,700.00 | 11,060.00 | 11,060.00 | 28,603 |
| 2026-03-10 | 11,050.00 | 11,120.00 | 10,660.00 | 10,770.00 | 10,770.00 | 56,967 |
| 2026-03-09 | 11,430.00 | 11,510.00 | 10,420.00 | 10,610.00 | 10,610.00 | 80,448 |
| 2026-03-06 | 11,770.00 | 12,420.00 | 11,560.00 | 11,860.00 | 11,860.00 | 37,474 |
| 2026-03-05 | 11,420.00 | 12,200.00 | 11,420.00 | 12,040.00 | 12,040.00 | 65,264 |
| 2026-03-04 | 13,890.00 | 13,890.00 | 13,890.00 | 13,890.00 | 13,890.00 | 0 |
| 2026-03-03 | 13,890.00 | 13,890.00 | 13,890.00 | 13,890.00 | 13,890.00 | 0 |
| 2026-02-27 | 13,130.00 | 14,120.00 | 13,110.00 | 13,890.00 | 13,890.00 | 301,485 |
| 2026-02-26 | 13,520.00 | 13,520.00 | 12,970.00 | 13,110.00 | 13,110.00 | 79,691 |
| 2026-02-25 | 13,500.00 | 13,750.00 | 13,260.00 | 13,380.00 | 13,380.00 | 78,289 |
| 2026-02-24 | 13,620.00 | 13,700.00 | 13,240.00 | 13,500.00 | 13,500.00 | 67,142 |
| 2026-02-23 | 13,600.00 | 13,980.00 | 13,410.00 | 13,620.00 | 13,620.00 | 100,640 |
| 2026-02-20 | 13,700.00 | 13,970.00 | 13,500.00 | 13,600.00 | 13,600.00 | 74,293 |
| 2026-02-19 | 14,040.00 | 14,040.00 | 13,560.00 | 13,790.00 | 13,790.00 | 80,898 |
| 2026-02-13 | 13,400.00 | 14,100.00 | 13,310.00 | 13,800.00 | 13,800.00 | 123,818 |
| 2026-02-12 | 13,510.00 | 13,740.00 | 13,230.00 | 13,620.00 | 13,620.00 | 64,267 |
| 2026-02-11 | 13,410.00 | 14,020.00 | 13,210.00 | 13,500.00 | 13,500.00 | 133,679 |
| 2026-02-10 | 13,000.00 | 13,780.00 | 13,000.00 | 13,320.00 | 13,320.00 | 71,084 |
| 2026-02-09 | 12,800.00 | 13,200.00 | 12,600.00 | 13,160.00 | 13,160.00 | 39,522 |
| 2026-02-06 | 13,000.00 | 13,080.00 | 12,020.00 | 12,430.00 | 12,430.00 | 63,369 |
| 2026-02-05 | 13,540.00 | 13,820.00 | 13,070.00 | 13,150.00 | 13,150.00 | 72,909 |
| 2026-02-04 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0 |
| 2026-02-03 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0 |
| 2026-02-02 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0 |
| 2026-01-30 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0 |
| 2026-01-29 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0 |
| 2026-01-28 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0 |
| 2026-01-27 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0 |
| 2026-01-26 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0 |
| 2026-01-23 | 13,600.00 | 13,700.00 | 13,120.00 | 13,200.00 | 13,200.00 | 162,409 |
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.