ECOCAB Co.,Ltd (KOSDAQ:128540)
South Korea · Delayed Price · Currency is KRW 1,910.00
+28.00 (1.49%)
Last updated: Sep 11, 2025, 3:04 PM KST
ECOCAB Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,914.00 | 1,950.00 | 1,908.00 | 1,920.00 | 1,920.00 | 0.31% | 100,502 |
| Sep 11, 2025 | 1,882.00 | 1,931.00 | 1,882.00 | 1,914.00 | 1,914.00 | 1.70% | 98,656 |
| Sep 10, 2025 | 1,908.00 | 1,931.00 | 1,872.00 | 1,882.00 | 1,882.00 | -1.31% | 89,777 |
| Sep 9, 2025 | 1,903.00 | 1,929.00 | 1,903.00 | 1,907.00 | 1,907.00 | 0.21% | 58,123 |
| Sep 8, 2025 | 1,854.00 | 1,931.00 | 1,854.00 | 1,903.00 | 1,903.00 | 2.64% | 187,488 |
| Sep 5, 2025 | 1,876.00 | 1,876.00 | 1,832.00 | 1,854.00 | 1,854.00 | 0.76% | 80,990 |
| Sep 4, 2025 | 1,773.00 | 1,950.00 | 1,773.00 | 1,840.00 | 1,840.00 | 3.78% | 350,405 |
| Sep 3, 2025 | 1,771.00 | 1,800.00 | 1,748.00 | 1,773.00 | 1,773.00 | 0.17% | 56,576 |
| Sep 2, 2025 | 1,779.00 | 1,814.00 | 1,764.00 | 1,770.00 | 1,770.00 | -0.51% | 78,756 |
| Sep 1, 2025 | 1,823.00 | 1,823.00 | 1,774.00 | 1,779.00 | 1,779.00 | -2.20% | 89,551 |
| Aug 29, 2025 | 1,785.00 | 1,826.00 | 1,781.00 | 1,819.00 | 1,819.00 | 1.06% | 84,157 |
| Aug 28, 2025 | 1,801.00 | 1,839.00 | 1,780.00 | 1,800.00 | 1,800.00 | -0.06% | 80,772 |
| Aug 27, 2025 | 1,872.00 | 1,873.00 | 1,781.00 | 1,801.00 | 1,801.00 | -3.69% | 207,027 |
| Aug 26, 2025 | 1,891.00 | 1,918.00 | 1,855.00 | 1,870.00 | 1,870.00 | -1.06% | 156,581 |
| Aug 25, 2025 | 1,900.00 | 1,925.00 | 1,880.00 | 1,890.00 | 1,890.00 | -0.05% | 124,051 |
| Aug 22, 2025 | 1,921.00 | 1,980.00 | 1,883.00 | 1,891.00 | 1,891.00 | -1.56% | 241,235 |
| Aug 21, 2025 | 1,911.00 | 1,956.00 | 1,902.00 | 1,921.00 | 1,921.00 | 0.26% | 214,229 |
| Aug 20, 2025 | 1,831.00 | 1,923.00 | 1,826.00 | 1,916.00 | 1,916.00 | 3.57% | 228,776 |
| Aug 19, 2025 | 1,885.00 | 1,910.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.86% | 168,768 |
| Aug 18, 2025 | 1,900.00 | 1,929.00 | 1,880.00 | 1,885.00 | 1,885.00 | -1.82% | 205,386 |
| Aug 14, 2025 | 1,941.00 | 1,959.00 | 1,910.00 | 1,920.00 | 1,920.00 | -0.57% | 263,647 |
| Aug 13, 2025 | 1,891.00 | 1,935.00 | 1,861.00 | 1,931.00 | 1,931.00 | 2.12% | 211,849 |
| Aug 12, 2025 | 1,935.00 | 1,939.00 | 1,879.00 | 1,891.00 | 1,891.00 | -1.97% | 207,171 |
| Aug 11, 2025 | 1,867.00 | 1,943.00 | 1,856.00 | 1,929.00 | 1,929.00 | 3.99% | 370,324 |
| Aug 8, 2025 | 1,870.00 | 1,900.00 | 1,845.00 | 1,855.00 | 1,855.00 | -0.80% | 204,080 |
| Aug 7, 2025 | 1,900.00 | 2,015.00 | 1,870.00 | 1,870.00 | 1,870.00 | -1.48% | 1,043,353 |
| Aug 6, 2025 | 1,877.00 | 1,939.00 | 1,874.00 | 1,898.00 | 1,898.00 | -0.11% | 446,772 |
| Aug 5, 2025 | 1,952.00 | 1,977.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.31% | 977,118 |
| Aug 4, 2025 | 1,728.00 | 2,210.00 | 1,711.00 | 1,945.00 | 1,945.00 | 13.68% | 11,896,110 |
| Aug 1, 2025 | 1,775.00 | 1,807.00 | 1,710.00 | 1,711.00 | 1,711.00 | -4.41% | 361,891 |
| Jul 31, 2025 | 1,865.00 | 1,972.00 | 1,781.00 | 1,790.00 | 1,790.00 | -2.19% | 1,299,117 |
| Jul 30, 2025 | 1,712.00 | 2,085.00 | 1,706.00 | 1,830.00 | 1,830.00 | 6.89% | 9,130,433 |
| Jul 29, 2025 | 1,688.00 | 1,718.00 | 1,666.00 | 1,712.00 | 1,712.00 | 0.59% | 49,084 |
| Jul 28, 2025 | 1,710.00 | 1,736.00 | 1,694.00 | 1,702.00 | 1,702.00 | 0.59% | 63,726 |
| Jul 25, 2025 | 1,660.00 | 1,725.00 | 1,652.00 | 1,692.00 | 1,692.00 | 1.38% | 80,510 |
| Jul 24, 2025 | 1,745.00 | 1,745.00 | 1,669.00 | 1,669.00 | 1,669.00 | -2.51% | 57,498 |
| Jul 23, 2025 | 1,724.00 | 1,757.00 | 1,707.00 | 1,712.00 | 1,712.00 | 0.29% | 57,322 |
| Jul 22, 2025 | 1,712.00 | 1,764.00 | 1,707.00 | 1,707.00 | 1,707.00 | -0.64% | 97,486 |
| Jul 21, 2025 | 1,692.00 | 1,750.00 | 1,685.00 | 1,718.00 | 1,718.00 | 1.54% | 138,476 |
| Jul 18, 2025 | 1,640.00 | 1,792.00 | 1,640.00 | 1,692.00 | 1,692.00 | 3.36% | 291,162 |
| Jul 17, 2025 | 1,637.00 | 1,671.00 | 1,630.00 | 1,637.00 | 1,637.00 | - | 31,977 |
| Jul 16, 2025 | 1,644.00 | 1,652.00 | 1,623.00 | 1,637.00 | 1,637.00 | -0.43% | 28,452 |
| Jul 15, 2025 | 1,696.00 | 1,696.00 | 1,636.00 | 1,644.00 | 1,644.00 | -0.24% | 41,699 |
| Jul 14, 2025 | 1,664.00 | 1,664.00 | 1,639.00 | 1,648.00 | 1,648.00 | -0.36% | 26,775 |
| Jul 11, 2025 | 1,641.00 | 1,689.00 | 1,641.00 | 1,654.00 | 1,654.00 | -1.43% | 64,594 |
| Jul 10, 2025 | 1,690.00 | 1,690.00 | 1,637.00 | 1,678.00 | 1,678.00 | 2.19% | 67,679 |
| Jul 9, 2025 | 1,651.00 | 1,678.00 | 1,637.00 | 1,642.00 | 1,642.00 | -1.50% | 85,530 |
| Jul 8, 2025 | 1,672.00 | 1,672.00 | 1,634.00 | 1,667.00 | 1,667.00 | -0.30% | 75,767 |
| Jul 7, 2025 | 1,605.00 | 1,930.00 | 1,586.00 | 1,672.00 | 1,672.00 | 4.11% | 1,106,343 |
| Jul 4, 2025 | 1,660.00 | 1,660.00 | 1,604.00 | 1,606.00 | 1,606.00 | -0.86% | 50,716 |