ERCOHS Agricultural Corporation Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 25,013.68 | 0 |
| 2025-07-24 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 25,013.68 | 0 |
| 2025-07-23 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 25,013.68 | 0 |
| 2025-07-22 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 25,013.68 | 0 |
| 2025-07-21 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 25,013.68 | 0 |
| 2025-07-18 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 25,013.68 | 0 |
| 2025-07-17 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 25,013.68 | 0 |
| 2025-07-16 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 25,013.68 | 0 |
| 2025-07-15 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 25,013.68 | 0 |
| 2025-07-14 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 25,013.68 | 0 |
| 2025-07-11 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 25,013.68 | 0 |
| 2025-07-10 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 25,013.68 | 0 |
| 2025-07-09 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 25,013.68 | 0 |
| 2025-07-08 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 25,013.68 | 0 |
| 2025-07-07 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 25,013.68 | 0 |
| 2025-07-04 | 20,250.00 | 25,250.00 | 19,650.00 | 25,250.00 | 25,013.68 | 4,042,871 |
| 2025-07-03 | 21,100.00 | 22,200.00 | 20,650.00 | 20,850.00 | 20,654.86 | 412,326 |
| 2025-07-02 | 21,700.00 | 23,550.00 | 20,250.00 | 21,350.00 | 21,150.18 | 1,129,273 |
| 2025-07-01 | 20,200.00 | 21,050.00 | 19,630.00 | 21,050.00 | 20,852.99 | 293,889 |
| 2025-06-30 | 19,340.00 | 21,100.00 | 19,280.00 | 20,550.00 | 20,357.67 | 872,963 |
| 2025-06-27 | 21,050.00 | 22,300.00 | 19,110.00 | 19,200.00 | 19,020.30 | 1,920,602 |
| 2025-06-26 | 18,200.00 | 19,930.00 | 18,000.00 | 18,590.00 | 18,416.01 | 1,217,543 |
| 2025-06-25 | 18,050.00 | 20,950.00 | 17,530.00 | 18,080.00 | 17,910.78 | 1,356,464 |
| 2025-06-24 | 18,250.00 | 18,770.00 | 18,110.00 | 18,120.00 | 17,950.41 | 154,197 |
| 2025-06-23 | 18,520.00 | 18,700.00 | 17,960.00 | 18,070.00 | 17,900.88 | 185,722 |
| 2025-06-20 | 18,370.00 | 20,700.00 | 18,150.00 | 19,090.00 | 18,911.33 | 1,393,047 |
| 2025-06-19 | 18,930.00 | 19,140.00 | 18,190.00 | 18,230.00 | 18,059.38 | 168,442 |
| 2025-06-18 | 17,650.00 | 19,420.00 | 17,630.00 | 18,930.00 | 18,752.83 | 780,305 |
| 2025-06-17 | 18,450.00 | 18,650.00 | 17,600.00 | 17,850.00 | 17,682.94 | 199,689 |
| 2025-06-16 | 18,080.00 | 18,920.00 | 17,560.00 | 18,400.00 | 18,227.79 | 324,080 |
| 2025-06-13 | 20,450.00 | 20,500.00 | 18,080.00 | 18,080.00 | 17,910.78 | 530,144 |
| 2025-06-12 | 19,610.00 | 23,350.00 | 19,340.00 | 20,600.00 | 20,407.20 | 3,878,625 |
| 2025-06-11 | 19,510.00 | 19,760.00 | 18,830.00 | 19,440.00 | 19,258.06 | 439,112 |
| 2025-06-10 | 20,500.00 | 20,700.00 | 19,030.00 | 19,610.00 | 19,426.47 | 898,590 |
| 2025-06-09 | 18,130.00 | 22,150.00 | 18,000.00 | 20,500.00 | 20,308.14 | 7,370,579 |
| 2025-06-05 | 13,900.00 | 17,960.00 | 13,460.00 | 17,960.00 | 17,791.91 | 4,884,529 |
| 2025-06-04 | 13,740.00 | 14,300.00 | 12,650.00 | 13,820.00 | 13,690.66 | 455,573 |
| 2025-06-02 | 14,100.00 | 14,490.00 | 13,160.00 | 13,340.00 | 13,215.15 | 243,920 |
| 2025-05-30 | 13,990.00 | 14,300.00 | 13,730.00 | 14,100.00 | 13,968.03 | 198,056 |
| 2025-05-29 | 14,200.00 | 14,770.00 | 13,750.00 | 13,930.00 | 13,799.63 | 289,561 |
| 2025-05-28 | 14,570.00 | 14,860.00 | 14,010.00 | 14,160.00 | 14,027.47 | 312,419 |
| 2025-05-27 | 16,640.00 | 18,300.00 | 14,510.00 | 14,560.00 | 14,423.73 | 1,485,410 |
| 2025-05-26 | 18,220.00 | 18,420.00 | 16,270.00 | 16,410.00 | 16,256.41 | 554,909 |
| 2025-05-23 | 19,770.00 | 21,100.00 | 19,190.00 | 19,700.00 | 19,515.62 | 433,153 |
| 2025-05-22 | 19,710.00 | 20,700.00 | 18,690.00 | 20,050.00 | 19,862.35 | 381,861 |
| 2025-05-21 | 18,600.00 | 21,000.00 | 18,550.00 | 19,720.00 | 19,535.44 | 799,845 |
| 2025-05-20 | 18,090.00 | 19,800.00 | 17,900.00 | 18,440.00 | 18,267.42 | 603,420 |
| 2025-05-19 | 20,550.00 | 20,700.00 | 17,860.00 | 18,030.00 | 17,861.25 | 492,546 |
| 2025-05-16 | 21,700.00 | 22,900.00 | 20,800.00 | 21,300.00 | 21,100.65 | 480,578 |
| 2025-05-15 | 23,400.00 | 26,100.00 | 21,700.00 | 22,000.00 | 21,794.10 | 2,034,897 |
| 2025-05-14 | 25,850.00 | 28,800.00 | 22,900.00 | 23,200.00 | 22,982.87 | 2,716,816 |
| 2025-05-13 | 27,250.00 | 27,250.00 | 24,650.00 | 25,500.00 | 25,261.34 | 927,961 |
| 2025-05-12 | 22,900.00 | 28,800.00 | 22,500.00 | 27,250.00 | 26,994.96 | 5,040,137 |
| 2025-05-09 | 22,200.00 | 23,500.00 | 21,050.00 | 23,200.00 | 22,982.87 | 1,168,356 |
| 2025-05-08 | 22,800.00 | 23,800.00 | 21,850.00 | 22,400.00 | 22,190.35 | 1,088,346 |
| 2025-05-07 | 22,550.00 | 24,250.00 | 20,050.00 | 23,250.00 | 23,032.40 | 2,984,958 |
| 2025-05-02 | 19,900.00 | 21,300.00 | 19,410.00 | 20,600.00 | 20,407.20 | 775,314 |
| 2025-04-30 | 22,700.00 | 23,700.00 | 19,540.00 | 20,950.00 | 20,753.92 | 3,071,149 |
| 2025-04-29 | 16,720.00 | 21,100.00 | 16,260.00 | 21,100.00 | 20,902.52 | 2,391,161 |
| 2025-04-28 | 18,550.00 | 18,980.00 | 15,710.00 | 16,240.00 | 16,088.01 | 396,300 |
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.