ECOCAB Co.,Ltd (KOSDAQ:128540)
South Korea · Delayed Price · Currency is KRW 1,711.00
-79.00 (-4.41%)
At close: Aug 1, 2025, 3:30 PM KST
ECOCAB Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,952.00 | 1,977.00 | 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 | - | 13.68% | 11,896,110 |
| Aug 1, 2025 | 1,775.00 | 1,807.00 | 1,710.00 | 1,711.00 | - | -4.41% | 361,891 |
| Jul 31, 2025 | 1,865.00 | 1,972.00 | 1,781.00 | 1,790.00 | - | -2.19% | 1,299,117 |
| Jul 30, 2025 | 1,712.00 | 2,085.00 | 1,706.00 | 1,830.00 | - | 6.89% | 9,130,433 |
| Jul 29, 2025 | 1,688.00 | 1,718.00 | 1,666.00 | 1,712.00 | - | 0.59% | 49,084 |
| Jul 28, 2025 | 1,710.00 | 1,736.00 | 1,694.00 | 1,702.00 | - | 0.59% | 63,726 |
| Jul 25, 2025 | 1,660.00 | 1,725.00 | 1,652.00 | 1,692.00 | - | 1.38% | 80,510 |
| Jul 24, 2025 | 1,745.00 | 1,745.00 | 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 | - | 0.29% | 57,322 |
| Jul 22, 2025 | 1,712.00 | 1,764.00 | 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 | - | 1.54% | 138,476 |
| Jul 18, 2025 | 1,640.00 | 1,792.00 | 1,640.00 | 1,692.00 | - | 3.36% | 291,162 |
| Jul 17, 2025 | 1,637.00 | 1,671.00 | 1,630.00 | 1,637.00 | - | - | 31,977 |
| Jul 16, 2025 | 1,644.00 | 1,652.00 | 1,623.00 | 1,637.00 | - | -0.43% | 28,452 |
| Jul 15, 2025 | 1,696.00 | 1,696.00 | 1,636.00 | 1,644.00 | - | -0.24% | 41,699 |
| Jul 14, 2025 | 1,664.00 | 1,664.00 | 1,639.00 | 1,648.00 | - | -0.36% | 26,775 |
| Jul 11, 2025 | 1,641.00 | 1,689.00 | 1,641.00 | 1,654.00 | - | -1.43% | 64,594 |
| Jul 10, 2025 | 1,690.00 | 1,690.00 | 1,637.00 | 1,678.00 | - | 2.19% | 67,679 |
| Jul 9, 2025 | 1,651.00 | 1,678.00 | 1,637.00 | 1,642.00 | - | -1.50% | 85,530 |
| Jul 8, 2025 | 1,672.00 | 1,672.00 | 1,634.00 | 1,667.00 | - | -0.30% | 75,767 |
| Jul 7, 2025 | 1,605.00 | 1,930.00 | 1,586.00 | 1,672.00 | - | 4.11% | 1,106,343 |
| Jul 4, 2025 | 1,660.00 | 1,660.00 | 1,604.00 | 1,606.00 | - | -0.86% | 50,716 |
| Jul 3, 2025 | 1,580.00 | 1,659.00 | 1,577.00 | 1,620.00 | - | 2.21% | 88,091 |
| Jul 2, 2025 | 1,595.00 | 1,605.00 | 1,548.00 | 1,585.00 | - | -0.63% | 104,164 |
| Jul 1, 2025 | 1,586.00 | 1,610.00 | 1,568.00 | 1,595.00 | - | 1.21% | 106,286 |
| Jun 30, 2025 | 1,610.00 | 1,611.00 | 1,573.00 | 1,576.00 | - | -2.11% | 38,986 |
| Jun 27, 2025 | 1,642.00 | 1,670.00 | 1,606.00 | 1,610.00 | - | -1.95% | 49,546 |
| Jun 26, 2025 | 1,680.00 | 1,680.00 | 1,611.00 | 1,642.00 | - | -2.26% | 89,036 |
| Jun 25, 2025 | 1,618.00 | 1,715.00 | 1,540.00 | 1,680.00 | - | 4.67% | 220,677 |
| Jun 24, 2025 | 1,577.00 | 1,616.00 | 1,574.00 | 1,605.00 | - | 2.69% | 73,818 |
| Jun 23, 2025 | 1,620.00 | 1,620.00 | 1,549.00 | 1,563.00 | - | -2.86% | 106,438 |
| Jun 20, 2025 | 1,630.00 | 1,651.00 | 1,608.00 | 1,609.00 | - | -0.98% | 77,267 |
| Jun 19, 2025 | 1,631.00 | 1,651.00 | 1,620.00 | 1,625.00 | - | -0.37% | 67,714 |
| Jun 18, 2025 | 1,635.00 | 1,658.00 | 1,621.00 | 1,631.00 | - | 0.18% | 113,332 |
| Jun 17, 2025 | 1,638.00 | 1,670.00 | 1,622.00 | 1,628.00 | - | -0.55% | 116,688 |
| Jun 16, 2025 | 1,690.00 | 1,690.00 | 1,625.00 | 1,637.00 | - | -1.50% | 95,031 |
| Jun 13, 2025 | 1,684.00 | 1,691.00 | 1,660.00 | 1,662.00 | - | -1.31% | 106,380 |
| Jun 12, 2025 | 1,685.00 | 1,692.00 | 1,664.00 | 1,684.00 | - | -0.06% | 87,670 |
| Jun 11, 2025 | 1,699.00 | 1,720.00 | 1,676.00 | 1,685.00 | - | -0.82% | 82,772 |
| Jun 10, 2025 | 1,762.00 | 1,762.00 | 1,673.00 | 1,699.00 | - | -3.58% | 141,889 |
| Jun 9, 2025 | 1,741.00 | 1,805.00 | 1,703.00 | 1,762.00 | - | 6.40% | 470,669 |
| Jun 5, 2025 | 1,624.00 | 1,664.00 | 1,624.00 | 1,656.00 | - | 1.97% | 59,227 |
| Jun 4, 2025 | 1,606.00 | 1,631.00 | 1,595.00 | 1,624.00 | - | 1.12% | 67,609 |
| Jun 2, 2025 | 1,623.00 | 1,629.00 | 1,583.00 | 1,606.00 | - | -1.05% | 121,151 |
| May 30, 2025 | 1,660.00 | 1,664.00 | 1,610.00 | 1,623.00 | - | -2.23% | 80,311 |
| May 29, 2025 | 1,631.00 | 1,676.00 | 1,631.00 | 1,660.00 | - | 1.78% | 28,728 |
| May 28, 2025 | 1,655.00 | 1,675.00 | 1,629.00 | 1,631.00 | - | -1.45% | 87,547 |
| May 27, 2025 | 1,656.00 | 1,673.00 | 1,590.00 | 1,655.00 | - | -0.06% | 57,198 |
| May 26, 2025 | 1,654.00 | 1,677.00 | 1,637.00 | 1,656.00 | - | 0.12% | 62,339 |