ERCOHS Agricultural Corporation Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 19,950.00 | 20,200.00 | 18,900.00 | 19,140.00 | 18,960.86 | 128,266 |
| 2025-04-24 | 20,500.00 | 22,300.00 | 19,100.00 | 19,750.00 | 19,565.15 | 473,481 |
| 2025-04-23 | 23,000.00 | 23,400.00 | 19,160.00 | 20,650.00 | 20,456.73 | 359,722 |
| 2025-04-22 | 26,700.00 | 28,900.00 | 22,150.00 | 23,400.00 | 23,180.99 | 1,173,095 |
| 2025-04-21 | 28,100.00 | 31,100.00 | 26,000.00 | 26,500.00 | 26,251.98 | 933,801 |
| 2025-04-18 | 23,700.00 | 31,300.00 | 23,650.00 | 26,000.00 | 25,756.66 | 2,332,462 |
| 2025-04-17 | 24,300.00 | 26,450.00 | 23,300.00 | 24,250.00 | 24,023.04 | 843,110 |
| 2025-04-16 | 24,700.00 | 27,000.00 | 24,000.00 | 24,300.00 | 24,072.57 | 580,704 |
| 2025-04-15 | 26,400.00 | 27,200.00 | 24,600.00 | 25,200.00 | 24,964.15 | 839,458 |
| 2025-04-14 | 31,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | 31,007.06 | 0 |
| 2025-04-11 | 23,800.00 | 31,300.00 | 23,000.00 | 31,300.00 | 31,007.06 | 2,099,766 |
| 2025-04-10 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 23,874.44 | 0 |
| 2025-04-09 | 23,100.00 | 25,350.00 | 20,350.00 | 24,100.00 | 23,874.44 | 2,234,478 |
| 2025-04-08 | 19,890.00 | 19,890.00 | 18,300.00 | 19,890.00 | 19,703.84 | 539,633 |
| 2025-04-07 | 14,330.00 | 15,300.00 | 14,310.00 | 15,300.00 | 15,156.80 | 244,251 |
| 2025-04-04 | 9,250.00 | 11,770.00 | 8,500.00 | 11,770.00 | 11,659.84 | 3,056,180 |
| 2025-04-03 | 7,620.00 | 9,770.00 | 7,550.00 | 9,060.00 | 8,975.21 | 3,685,932 |
| 2025-04-02 | 7,600.00 | 7,900.00 | 7,320.00 | 7,550.00 | 7,479.34 | 342,032 |
| 2025-04-01 | 7,280.00 | 8,220.00 | 7,040.00 | 7,600.00 | 7,528.87 | 1,339,636 |
| 2025-03-31 | 6,860.00 | 7,680.00 | 6,770.00 | 7,190.00 | 7,122.71 | 901,661 |
| 2025-03-28 | 6,700.00 | 7,880.00 | 6,590.00 | 6,960.00 | 6,894.86 | 2,350,822 |
| 2025-03-27 | 6,620.00 | 6,850.00 | 6,500.00 | 6,510.00 | 6,449.07 | 76,359 |
| 2025-03-26 | 6,780.00 | 6,890.00 | 6,500.00 | 6,620.00 | 6,558.04 | 62,310 |
| 2025-03-25 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,736.36 | 0 |
| 2025-03-24 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,736.36 | 0 |
| 2025-03-21 | 7,030.00 | 7,140.00 | 6,740.00 | 6,800.00 | 6,736.36 | 78,748 |
| 2025-03-20 | 7,600.00 | 7,690.00 | 7,050.00 | 7,060.00 | 6,993.92 | 139,655 |
| 2025-03-19 | 7,680.00 | 7,890.00 | 7,520.00 | 7,600.00 | 7,528.87 | 218,285 |
| 2025-03-18 | 7,730.00 | 7,980.00 | 7,500.00 | 7,530.00 | 7,459.52 | 289,112 |
| 2025-03-17 | 8,050.00 | 8,130.00 | 7,650.00 | 7,810.00 | 7,736.90 | 298,982 |
| 2025-03-14 | 7,900.00 | 8,270.00 | 7,770.00 | 8,140.00 | 8,063.82 | 755,211 |
| 2025-03-13 | 8,190.00 | 8,300.00 | 7,650.00 | 7,720.00 | 7,647.75 | 584,223 |
| 2025-03-12 | 7,630.00 | 9,060.00 | 7,400.00 | 8,110.00 | 8,034.10 | 4,908,640 |
| 2025-03-11 | 7,270.00 | 8,200.00 | 7,270.00 | 7,460.00 | 7,390.18 | 1,275,826 |
| 2025-03-10 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,835.42 | 0 |
| 2025-03-07 | 7,110.00 | 7,290.00 | 6,630.00 | 6,900.00 | 6,835.42 | 394,258 |
| 2025-03-06 | 8,030.00 | 8,260.00 | 7,300.00 | 7,330.00 | 7,261.40 | 440,821 |
| 2025-03-05 | 8,460.00 | 9,080.00 | 7,850.00 | 8,030.00 | 7,954.85 | 906,753 |
| 2025-03-04 | 9,250.00 | 9,850.00 | 8,400.00 | 8,560.00 | 8,479.88 | 2,067,664 |
← NewerPage 7 of 7 · 399 trading days
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.