ECOCAB Co.,Ltd (KOSDAQ:128540)
South Korea · Delayed Price · Currency is KRW 964.00
+4.00 (0.42%)
At close: Oct 21, 2026
ECOCAB Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 955.00 | 977.00 | 921.00 | 964.00 | 964.00 | 0.42% | 36,006 |
| Oct 20, 2026 | 979.00 | 995.00 | 960.00 | 960.00 | 960.00 | -2.04% | 28,880 |
| Oct 19, 2026 | 975.00 | 991.00 | 966.00 | 980.00 | 980.00 | 0.72% | 34,024 |
| Oct 16, 2026 | 896.00 | 980.00 | 896.00 | 973.00 | 973.00 | 8.35% | 79,428 |
| Oct 15, 2026 | 946.00 | 1,026.00 | 875.00 | 898.00 | 898.00 | -10.56% | 185,106 |
| Oct 14, 2026 | 1,004.00 | 1,021.00 | 1,002.00 | 1,004.00 | 1,004.00 | -0.40% | 28,821 |
| Oct 13, 2026 | 1,037.00 | 1,037.00 | 995.00 | 1,008.00 | 1,008.00 | -2.80% | 63,613 |
| Oct 12, 2026 | 1,074.00 | 1,082.00 | 1,025.00 | 1,037.00 | 1,037.00 | -4.25% | 22,380 |
| Oct 8, 2026 | 1,135.00 | 1,135.00 | 1,077.00 | 1,083.00 | 1,083.00 | -2.17% | 18,467 |
| Oct 7, 2026 | 1,089.00 | 1,114.00 | 1,080.00 | 1,107.00 | 1,107.00 | 1.93% | 38,404 |
| Oct 6, 2026 | 1,100.00 | 1,209.00 | 1,084.00 | 1,086.00 | 1,086.00 | -0.28% | 207,625 |
| Oct 2, 2026 | 1,095.00 | 1,107.00 | 1,078.00 | 1,089.00 | 1,089.00 | -0.55% | 21,977 |
| Oct 1, 2026 | 1,084.00 | 1,122.00 | 1,077.00 | 1,095.00 | 1,095.00 | - | 54,309 |
| Sep 30, 2026 | 1,081.00 | 1,101.00 | 1,068.00 | 1,095.00 | 1,095.00 | 1.20% | 33,609 |
| Sep 29, 2026 | 1,066.00 | 1,235.00 | 1,066.00 | 1,082.00 | 1,082.00 | 1.50% | 325,034 |
| Sep 28, 2026 | 1,099.00 | 1,099.00 | 1,064.00 | 1,066.00 | 1,066.00 | -0.09% | 79,010 |
| Sep 23, 2026 | 1,077.00 | 1,080.00 | 1,066.00 | 1,067.00 | 1,067.00 | -0.93% | 34,418 |
| Sep 22, 2026 | 1,098.00 | 1,154.00 | 1,072.00 | 1,077.00 | 1,077.00 | -3.49% | 41,964 |
| Sep 21, 2026 | 1,110.00 | 1,142.00 | 1,098.00 | 1,116.00 | 1,116.00 | -0.18% | 16,506 |
| Sep 18, 2026 | 1,144.00 | 1,155.00 | 1,110.00 | 1,118.00 | 1,118.00 | -2.27% | 9,063 |
| Sep 17, 2026 | 1,148.00 | 1,169.00 | 1,078.00 | 1,144.00 | 1,144.00 | 6.02% | 34,804 |
| Sep 16, 2026 | 1,070.00 | 1,080.00 | 1,057.00 | 1,079.00 | 1,079.00 | 0.84% | 29,039 |
| Sep 15, 2026 | 1,073.00 | 1,100.00 | 1,065.00 | 1,070.00 | 1,070.00 | 0.09% | 30,731 |
| Sep 14, 2026 | 1,119.00 | 1,119.00 | 1,040.00 | 1,069.00 | 1,069.00 | -4.47% | 62,872 |
| Sep 11, 2026 | 1,130.00 | 1,168.00 | 1,117.00 | 1,119.00 | 1,119.00 | -1.93% | 40,245 |
| Sep 10, 2026 | 1,161.00 | 1,195.00 | 1,130.00 | 1,141.00 | 1,141.00 | -0.26% | 22,659 |
| Sep 9, 2026 | 1,185.00 | 1,206.00 | 1,135.00 | 1,144.00 | 1,144.00 | -3.46% | 71,490 |
| Sep 8, 2026 | 1,168.00 | 1,194.00 | 1,157.00 | 1,185.00 | 1,185.00 | 1.46% | 24,724 |
| Sep 7, 2026 | 1,164.00 | 1,212.00 | 1,164.00 | 1,168.00 | 1,168.00 | 0.34% | 39,162 |
| Sep 4, 2026 | 1,173.00 | 1,212.00 | 1,163.00 | 1,164.00 | 1,164.00 | 0.17% | 46,703 |
| Sep 3, 2026 | 1,195.00 | 1,215.00 | 1,162.00 | 1,162.00 | 1,162.00 | -1.69% | 26,970 |
| Sep 2, 2026 | 1,210.00 | 1,245.00 | 1,179.00 | 1,182.00 | 1,182.00 | -2.31% | 13,424 |
| Sep 1, 2026 | 1,255.00 | 1,255.00 | 1,192.00 | 1,210.00 | 1,210.00 | -2.42% | 40,462 |
| Aug 31, 2026 | 1,228.00 | 1,269.00 | 1,220.00 | 1,240.00 | 1,240.00 | 0.98% | 11,843 |
| Aug 28, 2026 | 1,237.00 | 1,270.00 | 1,228.00 | 1,228.00 | 1,228.00 | -0.73% | 12,714 |
| Aug 27, 2026 | 1,364.00 | 1,364.00 | 1,237.00 | 1,237.00 | 1,237.00 | -2.37% | 17,366 |
| Aug 26, 2026 | 1,260.00 | 1,272.00 | 1,232.00 | 1,267.00 | 1,267.00 | 0.56% | 4,028 |
| Aug 25, 2026 | 1,285.00 | 1,285.00 | 1,220.00 | 1,260.00 | 1,260.00 | 0.24% | 5,648 |
| Aug 24, 2026 | 1,220.00 | 1,291.00 | 1,220.00 | 1,257.00 | 1,257.00 | 0.56% | 10,726 |
| Aug 21, 2026 | 1,325.00 | 1,325.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.34% | 18,583 |
| Aug 20, 2026 | 1,377.00 | 1,410.00 | 1,254.00 | 1,280.00 | 1,280.00 | -6.84% | 124,849 |
| Aug 19, 2026 | 1,340.00 | 1,416.00 | 1,318.00 | 1,374.00 | 1,374.00 | 0.44% | 48,275 |
| Aug 18, 2026 | 1,318.00 | 1,426.00 | 1,318.00 | 1,368.00 | 1,368.00 | 4.11% | 92,138 |
| Aug 14, 2026 | 1,286.00 | 1,349.00 | 1,286.00 | 1,314.00 | 1,314.00 | -0.08% | 19,525 |
| Aug 13, 2026 | 1,268.00 | 1,336.00 | 1,245.00 | 1,315.00 | 1,315.00 | 3.71% | 54,100 |
| Aug 12, 2026 | 1,266.00 | 1,291.00 | 1,240.00 | 1,268.00 | 1,268.00 | 0.16% | 9,426 |
| Aug 11, 2026 | 1,235.00 | 1,277.00 | 1,232.00 | 1,266.00 | 1,266.00 | 2.51% | 27,596 |
| Aug 10, 2026 | 1,209.00 | 1,240.00 | 1,202.00 | 1,235.00 | 1,235.00 | 3.00% | 19,738 |
| Aug 7, 2026 | 1,200.00 | 1,219.00 | 1,175.00 | 1,199.00 | 1,199.00 | -0.08% | 9,745 |
| Aug 6, 2026 | 1,186.00 | 1,207.00 | 1,186.00 | 1,200.00 | 1,200.00 | 0.33% | 4,627 |