ECOCAB Co.,Ltd (KOSDAQ:128540)
South Korea · Delayed Price · Currency is KRW 1,154.00
+104.00 (9.90%)
At close: Jul 31, 2026
ECOCAB Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,040.00 | 1,169.00 | 1,040.00 | 1,154.00 | 1,154.00 | 9.90% | 70,912 |
| Jul 30, 2026 | 1,018.00 | 1,100.00 | 1,018.00 | 1,050.00 | 1,050.00 | -2.69% | 126,963 |
| Jul 29, 2026 | 1,170.00 | 1,184.00 | 1,021.00 | 1,079.00 | 1,079.00 | -8.09% | 81,247 |
| Jul 28, 2026 | 1,254.00 | 1,254.00 | 1,161.00 | 1,174.00 | 1,174.00 | -5.78% | 29,357 |
| Jul 27, 2026 | 1,280.00 | 1,291.00 | 1,235.00 | 1,246.00 | 1,246.00 | -2.66% | 54,756 |
| Jul 24, 2026 | 1,230.00 | 1,299.00 | 1,230.00 | 1,280.00 | 1,280.00 | -1.16% | 30,020 |
| Jul 23, 2026 | 1,293.00 | 1,312.00 | 1,261.00 | 1,295.00 | 1,295.00 | -0.69% | 23,184 |
| Jul 22, 2026 | 1,320.00 | 1,320.00 | 1,262.00 | 1,304.00 | 1,304.00 | 3.66% | 16,791 |
| Jul 21, 2026 | 1,214.00 | 1,370.00 | 1,205.00 | 1,258.00 | 1,258.00 | 2.78% | 77,681 |
| Jul 20, 2026 | 1,300.00 | 1,311.00 | 1,213.00 | 1,224.00 | 1,224.00 | -6.35% | 31,247 |
| Jul 16, 2026 | 1,296.00 | 1,324.00 | 1,261.00 | 1,307.00 | 1,307.00 | 0.62% | 24,474 |
| Jul 15, 2026 | 1,284.00 | 1,318.00 | 1,251.00 | 1,299.00 | 1,299.00 | 3.75% | 29,309 |
| Jul 14, 2026 | 1,310.00 | 1,310.00 | 1,211.00 | 1,252.00 | 1,252.00 | -2.11% | 64,682 |
| Jul 13, 2026 | 1,400.00 | 1,400.00 | 1,270.00 | 1,279.00 | 1,279.00 | -5.68% | 53,655 |
| Jul 10, 2026 | 1,278.00 | 1,359.00 | 1,278.00 | 1,356.00 | 1,356.00 | 6.10% | 36,587 |
| Jul 9, 2026 | 1,297.00 | 1,330.00 | 1,277.00 | 1,278.00 | 1,278.00 | -2.29% | 60,815 |
| Jul 8, 2026 | 1,297.00 | 1,350.00 | 1,284.00 | 1,308.00 | 1,308.00 | -2.46% | 73,953 |
| Jul 7, 2026 | 1,291.00 | 1,405.00 | 1,291.00 | 1,341.00 | 1,341.00 | 1.21% | 49,461 |
| Jul 6, 2026 | 1,313.00 | 1,369.00 | 1,302.00 | 1,325.00 | 1,325.00 | 0.08% | 40,088 |
| Jul 3, 2026 | 1,345.00 | 1,346.00 | 1,293.00 | 1,324.00 | 1,324.00 | -2.79% | 34,575 |
| Jul 2, 2026 | 1,403.00 | 1,403.00 | 1,300.00 | 1,362.00 | 1,362.00 | -2.44% | 138,021 |
| Jul 1, 2026 | 1,418.00 | 1,448.00 | 1,372.00 | 1,396.00 | 1,396.00 | -0.14% | 94,929 |
| Jun 30, 2026 | 1,434.00 | 1,434.00 | 1,335.00 | 1,398.00 | 1,398.00 | 2.79% | 30,737 |
| Jun 29, 2026 | 1,232.00 | 1,624.00 | 1,232.00 | 1,360.00 | 1,360.00 | 8.80% | 710,417 |
| Jun 26, 2026 | 1,271.00 | 1,278.00 | 1,200.00 | 1,250.00 | 1,250.00 | -2.04% | 120,306 |
| Jun 25, 2026 | 1,300.00 | 1,356.00 | 1,270.00 | 1,276.00 | 1,276.00 | -2.89% | 78,074 |
| Jun 24, 2026 | 1,300.00 | 1,369.00 | 1,300.00 | 1,314.00 | 1,314.00 | -0.61% | 43,374 |
| Jun 23, 2026 | 1,379.00 | 1,450.00 | 1,317.00 | 1,322.00 | 1,322.00 | -7.55% | 84,791 |
| Jun 22, 2026 | 1,436.00 | 1,488.00 | 1,395.00 | 1,430.00 | 1,430.00 | -1.24% | 76,364 |
| Jun 19, 2026 | 1,500.00 | 1,536.00 | 1,420.00 | 1,448.00 | 1,448.00 | -3.14% | 93,910 |
| Jun 18, 2026 | 1,527.00 | 1,527.00 | 1,455.00 | 1,495.00 | 1,495.00 | -2.10% | 112,439 |
| Jun 17, 2026 | 1,540.00 | 1,557.00 | 1,491.00 | 1,527.00 | 1,527.00 | 0.93% | 103,821 |
| Jun 16, 2026 | 1,534.00 | 1,566.00 | 1,510.00 | 1,513.00 | 1,513.00 | -1.30% | 126,866 |
| Jun 15, 2026 | 1,478.00 | 1,810.00 | 1,478.00 | 1,533.00 | 1,533.00 | 3.58% | 1,493,283 |
| Jun 12, 2026 | 1,421.00 | 1,490.00 | 1,403.00 | 1,480.00 | 1,480.00 | 4.15% | 78,532 |
| Jun 11, 2026 | 1,396.00 | 1,452.00 | 1,380.00 | 1,421.00 | 1,421.00 | 0.78% | 78,906 |
| Jun 10, 2026 | 1,410.00 | 1,431.00 | 1,331.00 | 1,410.00 | 1,410.00 | - | 140,647 |
| Jun 9, 2026 | 1,282.00 | 1,755.00 | 1,282.00 | 1,410.00 | 1,410.00 | 4.44% | 1,025,452 |
| Jun 8, 2026 | 1,416.00 | 1,446.00 | 1,305.00 | 1,350.00 | 1,350.00 | -4.66% | 148,983 |
| Jun 5, 2026 | 1,414.00 | 1,449.00 | 1,374.00 | 1,416.00 | 1,416.00 | 0.14% | 68,484 |
| Jun 4, 2026 | 1,300.00 | 1,416.00 | 1,300.00 | 1,414.00 | 1,414.00 | 2.61% | 107,401 |
| Jun 2, 2026 | 1,301.00 | 1,398.00 | 1,301.00 | 1,378.00 | 1,378.00 | -1.43% | 105,717 |
| Jun 1, 2026 | 1,462.00 | 1,470.00 | 1,376.00 | 1,398.00 | 1,398.00 | -4.38% | 121,007 |
| May 29, 2026 | 1,584.00 | 1,617.00 | 1,460.00 | 1,462.00 | 1,462.00 | -4.69% | 61,891 |
| May 28, 2026 | 1,552.00 | 1,599.00 | 1,499.00 | 1,534.00 | 1,534.00 | -1.16% | 70,344 |
| May 27, 2026 | 1,634.00 | 1,683.00 | 1,538.00 | 1,552.00 | 1,552.00 | -5.02% | 160,711 |
| May 26, 2026 | 1,761.00 | 1,770.00 | 1,628.00 | 1,634.00 | 1,634.00 | -5.55% | 174,027 |
| May 22, 2026 | 1,622.00 | 1,750.00 | 1,619.00 | 1,730.00 | 1,730.00 | 6.72% | 84,231 |
| May 21, 2026 | 1,621.00 | 1,669.00 | 1,606.00 | 1,621.00 | 1,621.00 | - | 74,951 |
| May 20, 2026 | 1,702.00 | 1,731.00 | 1,599.00 | 1,621.00 | 1,621.00 | -4.70% | 103,192 |