ECOCAB Co.,Ltd (KOSDAQ:128540)
South Korea · Delayed Price · Currency is KRW 1,552.00
-82.00 (-5.02%)
At close: May 27, 2026
ECOCAB Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1,688.00 | 1,734.00 | 1,670.00 | 1,701.00 | 1,701.00 | 0.77% | 124,514 |
| May 18, 2026 | 1,735.00 | 1,779.00 | 1,662.00 | 1,688.00 | 1,688.00 | -5.49% | 220,792 |
| May 15, 2026 | 1,890.00 | 1,907.00 | 1,750.00 | 1,786.00 | 1,786.00 | -4.24% | 218,858 |
| May 14, 2026 | 1,828.00 | 1,896.00 | 1,815.00 | 1,865.00 | 1,865.00 | 1.47% | 80,192 |
| May 13, 2026 | 1,816.00 | 1,890.00 | 1,792.00 | 1,838.00 | 1,838.00 | -0.49% | 94,146 |
| May 12, 2026 | 1,882.00 | 1,920.00 | 1,809.00 | 1,847.00 | 1,847.00 | -1.76% | 137,533 |
| May 11, 2026 | 1,916.00 | 1,935.00 | 1,870.00 | 1,880.00 | 1,880.00 | -1.73% | 126,480 |
| May 8, 2026 | 1,852.00 | 2,030.00 | 1,848.00 | 1,913.00 | 1,913.00 | 2.46% | 311,407 |
| May 7, 2026 | 1,890.00 | 1,908.00 | 1,857.00 | 1,867.00 | 1,867.00 | -2.20% | 105,674 |
| May 6, 2026 | 2,010.00 | 2,040.00 | 1,904.00 | 1,909.00 | 1,909.00 | -3.19% | 325,760 |
| May 4, 2026 | 1,895.00 | 2,005.00 | 1,874.00 | 1,972.00 | 1,972.00 | 4.06% | 467,342 |
| Apr 30, 2026 | 1,919.00 | 1,935.00 | 1,880.00 | 1,895.00 | 1,895.00 | -1.25% | 120,219 |
| Apr 29, 2026 | 1,872.00 | 1,919.00 | 1,864.00 | 1,919.00 | 1,919.00 | 2.51% | 90,214 |
| Apr 28, 2026 | 1,872.00 | 1,893.00 | 1,866.00 | 1,872.00 | 1,872.00 | -0.90% | 87,183 |
| Apr 27, 2026 | 1,891.00 | 1,943.00 | 1,867.00 | 1,889.00 | 1,889.00 | -0.11% | 122,087 |
| Apr 24, 2026 | 1,890.00 | 1,894.00 | 1,867.00 | 1,891.00 | 1,891.00 | 0.05% | 79,945 |
| Apr 23, 2026 | 1,907.00 | 1,921.00 | 1,873.00 | 1,890.00 | 1,890.00 | -0.68% | 79,975 |
| Apr 22, 2026 | 1,899.00 | 1,907.00 | 1,847.00 | 1,903.00 | 1,903.00 | 0.16% | 60,516 |
| Apr 21, 2026 | 1,921.00 | 1,953.00 | 1,884.00 | 1,900.00 | 1,900.00 | -1.25% | 123,744 |
| Apr 20, 2026 | 1,899.00 | 1,997.00 | 1,829.00 | 1,924.00 | 1,924.00 | 1.96% | 402,644 |
| Apr 17, 2026 | 1,900.00 | 1,923.00 | 1,878.00 | 1,887.00 | 1,887.00 | -0.63% | 129,675 |
| Apr 16, 2026 | 1,861.00 | 1,908.00 | 1,850.00 | 1,899.00 | 1,899.00 | 2.65% | 76,213 |
| Apr 15, 2026 | 1,838.00 | 1,861.00 | 1,830.00 | 1,850.00 | 1,850.00 | 0.65% | 72,558 |
| Apr 14, 2026 | 1,790.00 | 1,852.00 | 1,788.00 | 1,838.00 | 1,838.00 | 2.68% | 53,919 |
| Apr 13, 2026 | 1,800.00 | 1,818.00 | 1,775.00 | 1,790.00 | 1,790.00 | -1.54% | 68,460 |
| Apr 10, 2026 | 1,794.00 | 1,825.00 | 1,790.00 | 1,818.00 | 1,818.00 | 1.34% | 52,576 |
| Apr 9, 2026 | 1,805.00 | 1,812.00 | 1,781.00 | 1,794.00 | 1,794.00 | -0.99% | 40,281 |
| Apr 8, 2026 | 1,761.00 | 1,814.00 | 1,715.00 | 1,812.00 | 1,812.00 | 3.48% | 68,993 |
| Apr 7, 2026 | 1,736.00 | 1,761.00 | 1,720.00 | 1,751.00 | 1,751.00 | 0.86% | 62,372 |
| Apr 6, 2026 | 1,774.00 | 1,787.00 | 1,710.00 | 1,736.00 | 1,736.00 | -2.14% | 134,235 |
| Apr 3, 2026 | 1,770.00 | 1,802.00 | 1,770.00 | 1,774.00 | 1,774.00 | 0.23% | 78,529 |
| Apr 2, 2026 | 1,863.00 | 1,895.00 | 1,770.00 | 1,770.00 | 1,770.00 | -4.99% | 170,857 |
| Apr 1, 2026 | 1,792.00 | 1,898.00 | 1,792.00 | 1,863.00 | 1,863.00 | 4.37% | 129,330 |
| Mar 31, 2026 | 1,815.00 | 1,880.00 | 1,785.00 | 1,785.00 | 1,785.00 | -3.36% | 161,694 |
| Mar 30, 2026 | 1,801.00 | 1,860.00 | 1,799.00 | 1,847.00 | 1,847.00 | -1.23% | 87,870 |
| Mar 27, 2026 | 1,895.00 | 1,895.00 | 1,836.00 | 1,870.00 | 1,870.00 | -1.42% | 64,548 |
| Mar 26, 2026 | 1,921.00 | 1,928.00 | 1,884.00 | 1,897.00 | 1,897.00 | -1.25% | 56,546 |
| Mar 25, 2026 | 1,937.00 | 1,958.00 | 1,900.00 | 1,921.00 | 1,921.00 | -0.83% | 85,855 |
| Mar 24, 2026 | 1,880.00 | 1,945.00 | 1,868.00 | 1,937.00 | 1,937.00 | 3.69% | 136,642 |
| Mar 23, 2026 | 1,924.00 | 1,924.00 | 1,856.00 | 1,868.00 | 1,868.00 | -2.91% | 121,546 |
| Mar 20, 2026 | 1,867.00 | 1,931.00 | 1,862.00 | 1,924.00 | 1,924.00 | 3.05% | 112,660 |
| Mar 19, 2026 | 1,905.00 | 1,923.00 | 1,850.00 | 1,867.00 | 1,867.00 | -2.25% | 130,139 |
| Mar 18, 2026 | 1,870.00 | 1,928.00 | 1,870.00 | 1,910.00 | 1,910.00 | 2.14% | 115,930 |
| Mar 17, 2026 | 1,882.00 | 1,910.00 | 1,850.00 | 1,870.00 | 1,870.00 | 0.81% | 119,375 |