ERCOHS Agricultural Corporation Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,362.65 | 0 |
| 2025-10-24 | 11,580.00 | 11,580.00 | 11,170.00 | 11,470.00 | 11,362.65 | 15,823 |
| 2025-10-23 | 11,200.00 | 11,890.00 | 11,200.00 | 11,380.00 | 11,273.49 | 46,630 |
| 2025-10-22 | 11,070.00 | 11,150.00 | 10,770.00 | 11,070.00 | 10,966.39 | 21,567 |
| 2025-10-21 | 11,300.00 | 11,360.00 | 11,110.00 | 11,130.00 | 11,025.83 | 26,975 |
| 2025-10-20 | 11,680.00 | 11,780.00 | 11,250.00 | 11,310.00 | 11,204.15 | 63,521 |
| 2025-10-17 | 11,580.00 | 11,580.00 | 11,580.00 | 11,580.00 | 11,471.62 | 0 |
| 2025-10-16 | 11,580.00 | 11,580.00 | 11,580.00 | 11,580.00 | 11,471.62 | 0 |
| 2025-10-15 | 11,580.00 | 11,580.00 | 11,580.00 | 11,580.00 | 11,471.62 | 0 |
| 2025-10-14 | 11,580.00 | 11,580.00 | 11,580.00 | 11,580.00 | 11,471.62 | 0 |
| 2025-10-13 | 11,580.00 | 11,580.00 | 11,580.00 | 11,580.00 | 11,471.62 | 0 |
| 2025-10-10 | 11,580.00 | 11,580.00 | 11,580.00 | 11,580.00 | 11,471.62 | 0 |
| 2025-10-02 | 11,580.00 | 11,580.00 | 11,580.00 | 11,580.00 | 11,471.62 | 0 |
| 2025-10-01 | 11,580.00 | 11,580.00 | 11,580.00 | 11,580.00 | 11,471.62 | 0 |
| 2025-09-30 | 11,580.00 | 11,580.00 | 11,580.00 | 11,580.00 | 11,471.62 | 0 |
| 2025-09-29 | 11,580.00 | 11,580.00 | 11,580.00 | 11,580.00 | 11,471.62 | 0 |
| 2025-09-26 | 11,580.00 | 11,580.00 | 11,580.00 | 11,580.00 | 11,471.62 | 0 |
| 2025-09-25 | 11,770.00 | 11,800.00 | 11,200.00 | 11,580.00 | 11,471.62 | 17,967 |
| 2025-09-24 | 12,180.00 | 12,200.00 | 11,570.00 | 11,620.00 | 11,511.25 | 37,642 |
| 2025-09-23 | 12,250.00 | 12,320.00 | 12,050.00 | 12,200.00 | 12,085.82 | 25,011 |
| 2025-09-22 | 12,070.00 | 12,500.00 | 11,860.00 | 12,320.00 | 12,204.69 | 61,398 |
| 2025-09-19 | 11,860.00 | 11,860.00 | 11,860.00 | 11,860.00 | 11,749.00 | 0 |
| 2025-09-18 | 12,060.00 | 12,060.00 | 11,830.00 | 11,860.00 | 11,749.00 | 11,221 |
| 2025-09-17 | 12,100.00 | 12,190.00 | 11,780.00 | 11,820.00 | 11,709.37 | 15,401 |
| 2025-09-16 | 11,940.00 | 12,150.00 | 11,810.00 | 12,000.00 | 11,887.69 | 19,810 |
| 2025-09-15 | 12,050.00 | 12,140.00 | 11,860.00 | 11,970.00 | 11,857.97 | 17,672 |
| 2025-09-12 | 11,930.00 | 12,490.00 | 11,910.00 | 12,070.00 | 11,957.03 | 46,298 |
| 2025-09-11 | 11,890.00 | 12,330.00 | 11,710.00 | 11,800.00 | 11,689.56 | 53,514 |
| 2025-09-10 | 11,720.00 | 11,910.00 | 11,660.00 | 11,790.00 | 11,679.65 | 22,300 |
| 2025-09-09 | 11,600.00 | 11,860.00 | 11,600.00 | 11,720.00 | 11,610.31 | 39,511 |
| 2025-09-08 | 11,860.00 | 11,880.00 | 11,160.00 | 11,570.00 | 11,461.71 | 23,251 |
| 2025-09-05 | 12,000.00 | 12,100.00 | 11,650.00 | 11,750.00 | 11,640.03 | 39,836 |
| 2025-09-04 | 11,580.00 | 12,580.00 | 11,580.00 | 12,100.00 | 11,986.75 | 73,873 |
| 2025-09-03 | 11,720.00 | 11,860.00 | 11,390.00 | 11,630.00 | 11,521.15 | 54,475 |
| 2025-09-02 | 12,700.00 | 12,850.00 | 11,780.00 | 11,850.00 | 11,739.09 | 102,530 |
| 2025-09-01 | 13,500.00 | 13,570.00 | 12,600.00 | 12,720.00 | 12,600.95 | 85,135 |
| 2025-08-29 | 14,800.00 | 14,910.00 | 13,330.00 | 13,650.00 | 13,522.25 | 649,004 |
| 2025-08-28 | 12,650.00 | 12,710.00 | 12,400.00 | 12,560.00 | 12,442.45 | 23,158 |
| 2025-08-27 | 12,870.00 | 12,930.00 | 12,580.00 | 12,720.00 | 12,600.95 | 18,229 |
| 2025-08-26 | 13,200.00 | 13,390.00 | 12,610.00 | 12,840.00 | 12,719.83 | 29,070 |
| 2025-08-25 | 13,300.00 | 13,610.00 | 13,050.00 | 13,170.00 | 13,046.74 | 28,966 |
| 2025-08-22 | 13,060.00 | 13,470.00 | 12,980.00 | 13,080.00 | 12,957.58 | 18,763 |
| 2025-08-21 | 13,230.00 | 13,700.00 | 13,180.00 | 13,190.00 | 13,066.55 | 12,081 |
| 2025-08-20 | 13,380.00 | 13,790.00 | 13,050.00 | 13,230.00 | 13,106.18 | 25,277 |
| 2025-08-19 | 14,080.00 | 14,240.00 | 13,750.00 | 13,800.00 | 13,670.84 | 18,638 |
| 2025-08-18 | 14,130.00 | 14,460.00 | 13,910.00 | 14,070.00 | 13,938.32 | 18,661 |
| 2025-08-14 | 14,740.00 | 14,830.00 | 14,370.00 | 14,370.00 | 14,235.51 | 27,254 |
| 2025-08-13 | 14,870.00 | 15,480.00 | 14,590.00 | 14,850.00 | 14,711.02 | 75,309 |
| 2025-08-12 | 15,270.00 | 15,280.00 | 14,670.00 | 14,860.00 | 14,720.92 | 25,890 |
| 2025-08-11 | 15,180.00 | 15,490.00 | 15,110.00 | 15,250.00 | 15,107.27 | 15,095 |
| 2025-08-08 | 15,570.00 | 15,570.00 | 15,110.00 | 15,200.00 | 15,057.74 | 17,621 |
| 2025-08-07 | 15,990.00 | 15,990.00 | 15,300.00 | 15,380.00 | 15,236.05 | 27,798 |
| 2025-08-06 | 15,200.00 | 16,240.00 | 15,040.00 | 15,630.00 | 15,483.71 | 71,339 |
| 2025-08-05 | 15,140.00 | 15,390.00 | 14,770.00 | 15,180.00 | 15,037.93 | 34,012 |
| 2025-08-04 | 14,790.00 | 15,360.00 | 14,790.00 | 15,080.00 | 14,938.86 | 32,950 |
| 2025-08-01 | 15,680.00 | 15,750.00 | 14,920.00 | 14,920.00 | 14,780.36 | 43,099 |
| 2025-07-31 | 16,340.00 | 16,540.00 | 15,710.00 | 15,860.00 | 15,711.56 | 42,198 |
| 2025-07-30 | 16,910.00 | 16,990.00 | 16,450.00 | 16,450.00 | 16,296.04 | 26,499 |
| 2025-07-29 | 16,740.00 | 17,980.00 | 16,500.00 | 17,070.00 | 16,910.24 | 87,371 |
| 2025-07-28 | 17,210.00 | 17,510.00 | 17,000.00 | 17,000.00 | 16,840.89 | 26,286 |
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.