ERCOHS Agricultural Corporation Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 13,780.00 | 14,210.00 | 13,370.00 | 13,730.00 | 13,730.00 | 415,495 |
| 2026-01-21 | 12,490.00 | 15,600.00 | 12,260.00 | 13,670.00 | 13,670.00 | 3,185,607 |
| 2026-01-20 | 11,910.00 | 12,990.00 | 11,910.00 | 12,640.00 | 12,640.00 | 299,385 |
| 2026-01-19 | 12,200.00 | 12,350.00 | 11,830.00 | 11,900.00 | 11,900.00 | 80,134 |
| 2026-01-16 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 0 |
| 2026-01-15 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 0 |
| 2026-01-14 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 0 |
| 2026-01-13 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 0 |
| 2026-01-12 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 0 |
| 2026-01-09 | 12,810.00 | 13,470.00 | 12,780.00 | 12,850.00 | 12,850.00 | 251,209 |
| 2026-01-08 | 13,020.00 | 13,750.00 | 12,810.00 | 12,810.00 | 12,810.00 | 267,881 |
| 2026-01-07 | 12,800.00 | 14,800.00 | 12,320.00 | 13,170.00 | 13,170.00 | 1,242,530 |
| 2026-01-06 | 13,940.00 | 14,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | 248,631 |
| 2026-01-05 | 14,750.00 | 14,950.00 | 13,920.00 | 13,920.00 | 13,920.00 | 471,907 |
| 2026-01-02 | 14,510.00 | 15,440.00 | 14,150.00 | 14,740.00 | 14,740.00 | 824,032 |
| 2025-12-30 | 15,070.00 | 15,570.00 | 14,150.00 | 14,810.00 | 14,810.00 | 1,417,777 |
| 2025-12-29 | 13,400.00 | 13,500.00 | 13,030.00 | 13,320.00 | 13,320.00 | 174,451 |
| 2025-12-26 | 12,480.00 | 14,930.00 | 12,330.00 | 13,890.00 | 13,760.00 | 2,254,661 |
| 2025-12-24 | 13,130.00 | 13,560.00 | 12,340.00 | 13,010.00 | 12,888.24 | 753,919 |
| 2025-12-23 | 12,340.00 | 12,430.00 | 11,630.00 | 11,680.00 | 11,570.68 | 159,056 |
| 2025-12-22 | 13,030.00 | 13,300.00 | 12,350.00 | 12,460.00 | 12,343.38 | 304,689 |
| 2025-12-19 | 13,540.00 | 13,590.00 | 12,660.00 | 12,740.00 | 12,620.76 | 519,160 |
| 2025-12-18 | 15,730.00 | 17,000.00 | 14,280.00 | 14,350.00 | 14,215.69 | 2,602,301 |
| 2025-12-17 | 12,730.00 | 13,460.00 | 11,500.00 | 13,460.00 | 13,334.02 | 2,764,928 |
| 2025-12-16 | 9,630.00 | 10,930.00 | 9,630.00 | 10,360.00 | 10,263.04 | 232,455 |
| 2025-12-15 | 9,320.00 | 9,530.00 | 9,300.00 | 9,500.00 | 9,411.09 | 7,077 |
| 2025-12-12 | 9,370.00 | 9,540.00 | 9,350.00 | 9,400.00 | 9,312.02 | 3,819 |
| 2025-12-11 | 9,520.00 | 9,640.00 | 9,280.00 | 9,480.00 | 9,391.27 | 8,081 |
| 2025-12-10 | 9,580.00 | 9,580.00 | 9,350.00 | 9,520.00 | 9,430.90 | 6,763 |
| 2025-12-09 | 9,510.00 | 9,600.00 | 9,440.00 | 9,500.00 | 9,411.09 | 3,621 |
| 2025-12-08 | 9,540.00 | 9,690.00 | 9,450.00 | 9,570.00 | 9,480.43 | 11,365 |
| 2025-12-05 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 9,381.37 | 0 |
| 2025-12-04 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 9,381.37 | 0 |
| 2025-12-03 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 9,381.37 | 0 |
| 2025-12-02 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 9,381.37 | 0 |
| 2025-12-01 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 9,381.37 | 0 |
| 2025-11-28 | 9,580.00 | 9,580.00 | 9,400.00 | 9,470.00 | 9,381.37 | 4,844 |
| 2025-11-27 | 9,600.00 | 9,820.00 | 9,290.00 | 9,400.00 | 9,312.02 | 11,316 |
| 2025-11-26 | 8,830.00 | 9,600.00 | 8,730.00 | 9,600.00 | 9,510.15 | 15,420 |
| 2025-11-25 | 8,950.00 | 9,130.00 | 8,770.00 | 8,900.00 | 8,816.70 | 12,199 |
| 2025-11-24 | 9,250.00 | 9,260.00 | 8,860.00 | 8,880.00 | 8,796.89 | 11,659 |
| 2025-11-21 | 9,230.00 | 9,830.00 | 9,090.00 | 9,210.00 | 9,123.80 | 10,106 |
| 2025-11-20 | 9,200.00 | 9,800.00 | 9,200.00 | 9,480.00 | 9,391.27 | 8,122 |
| 2025-11-19 | 9,460.00 | 9,710.00 | 9,260.00 | 9,260.00 | 9,173.33 | 7,014 |
| 2025-11-18 | 9,500.00 | 10,000.00 | 9,440.00 | 9,450.00 | 9,361.56 | 13,329 |
| 2025-11-17 | 9,740.00 | 10,320.00 | 9,390.00 | 9,500.00 | 9,411.09 | 12,432 |
| 2025-11-14 | 10,080.00 | 10,130.00 | 9,720.00 | 9,800.00 | 9,708.28 | 9,028 |
| 2025-11-13 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,362.65 | 0 |
| 2025-11-12 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,362.65 | 0 |
| 2025-11-11 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,362.65 | 0 |
| 2025-11-10 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,362.65 | 0 |
| 2025-11-07 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,362.65 | 0 |
| 2025-11-06 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,362.65 | 0 |
| 2025-11-05 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,362.65 | 0 |
| 2025-11-04 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,362.65 | 0 |
| 2025-11-03 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,362.65 | 0 |
| 2025-10-31 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,362.65 | 0 |
| 2025-10-30 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,362.65 | 0 |
| 2025-10-29 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,362.65 | 0 |
| 2025-10-28 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,362.65 | 0 |
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.