ECOCAB Co.,Ltd (KOSDAQ:128540)
South Korea
· Delayed Price · Currency is KRW 1,779.00
+33.00 (1.89%)
At close: Dec 5, 2025
ECOCAB Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,760.00 | 1,788.00 | 1,720.00 | 1,779.00 | 1,779.00 | 1.89% | 100,265 |
| Dec 4, 2025 | 1,768.00 | 1,800.00 | 1,742.00 | 1,746.00 | 1,746.00 | -1.02% | 83,326 |
| Dec 3, 2025 | 1,760.00 | 1,822.00 | 1,743.00 | 1,764.00 | 1,764.00 | 0.23% | 395,667 |
| Dec 2, 2025 | 1,731.00 | 1,770.00 | 1,718.00 | 1,760.00 | 1,760.00 | 1.68% | 73,470 |
| Dec 1, 2025 | 1,717.00 | 1,833.00 | 1,669.00 | 1,731.00 | 1,731.00 | 4.21% | 484,616 |
| Nov 28, 2025 | 1,610.00 | 1,671.00 | 1,610.00 | 1,661.00 | 1,661.00 | 3.23% | 43,032 |
| Nov 27, 2025 | 1,675.00 | 1,688.00 | 1,605.00 | 1,609.00 | 1,609.00 | -2.60% | 54,823 |
| Nov 26, 2025 | 1,637.00 | 1,658.00 | 1,605.00 | 1,652.00 | 1,652.00 | 1.91% | 36,291 |
| Nov 25, 2025 | 1,636.00 | 1,682.00 | 1,605.00 | 1,621.00 | 1,621.00 | -0.31% | 51,473 |
| Nov 24, 2025 | 1,676.00 | 1,676.00 | 1,610.00 | 1,626.00 | 1,626.00 | -1.03% | 69,479 |
| Nov 21, 2025 | 1,669.00 | 1,669.00 | 1,600.00 | 1,643.00 | 1,643.00 | -1.56% | 74,244 |
| Nov 20, 2025 | 1,616.00 | 1,701.00 | 1,616.00 | 1,669.00 | 1,669.00 | 3.34% | 101,523 |
| Nov 19, 2025 | 1,575.00 | 1,642.00 | 1,575.00 | 1,615.00 | 1,615.00 | 2.74% | 87,599 |
| Nov 18, 2025 | 1,641.00 | 1,641.00 | 1,572.00 | 1,572.00 | 1,572.00 | -2.72% | 140,506 |
| Nov 17, 2025 | 1,685.00 | 1,847.00 | 1,600.00 | 1,616.00 | 1,616.00 | 1.00% | 1,184,809 |
| Nov 14, 2025 | 1,591.00 | 1,625.00 | 1,579.00 | 1,600.00 | 1,600.00 | 0.57% | 49,071 |
| Nov 13, 2025 | 1,616.00 | 1,633.00 | 1,591.00 | 1,591.00 | 1,591.00 | -1.49% | 63,234 |
| Nov 12, 2025 | 1,632.00 | 1,650.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1.89% | 42,560 |
| Nov 11, 2025 | 1,585.00 | 1,629.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.19% | 36,441 |
| Nov 10, 2025 | 1,554.00 | 1,612.00 | 1,554.00 | 1,582.00 | 1,582.00 | 1.80% | 37,098 |
| Nov 7, 2025 | 1,595.00 | 1,595.00 | 1,554.00 | 1,554.00 | 1,554.00 | -2.94% | 89,644 |
| Nov 6, 2025 | 1,747.00 | 1,747.00 | 1,596.00 | 1,601.00 | 1,601.00 | 0.31% | 171,043 |
| Nov 5, 2025 | 1,631.00 | 1,631.00 | 1,545.00 | 1,596.00 | 1,596.00 | -1.05% | 154,252 |
| Nov 4, 2025 | 1,655.00 | 1,672.00 | 1,608.00 | 1,613.00 | 1,613.00 | -3.36% | 105,068 |
| Nov 3, 2025 | 1,711.00 | 1,747.00 | 1,668.00 | 1,669.00 | 1,669.00 | -3.80% | 128,623 |
| Oct 31, 2025 | 1,704.00 | 1,815.00 | 1,704.00 | 1,735.00 | 1,735.00 | 0.41% | 87,251 |
| Oct 30, 2025 | 1,900.00 | 1,900.00 | 1,727.00 | 1,728.00 | 1,728.00 | -2.15% | 280,625 |
| Oct 29, 2025 | 1,754.00 | 1,784.00 | 1,714.00 | 1,766.00 | 1,766.00 | -0.23% | 122,062 |
| Oct 28, 2025 | 1,755.00 | 1,810.00 | 1,743.00 | 1,770.00 | 1,770.00 | -0.06% | 85,773 |
| Oct 27, 2025 | 1,805.00 | 1,849.00 | 1,769.00 | 1,771.00 | 1,771.00 | -1.88% | 142,433 |
| Oct 24, 2025 | 1,774.00 | 1,815.00 | 1,760.00 | 1,805.00 | 1,805.00 | 1.80% | 149,805 |
| Oct 23, 2025 | 1,810.00 | 1,885.00 | 1,769.00 | 1,773.00 | 1,773.00 | -2.04% | 178,583 |
| Oct 22, 2025 | 1,716.00 | 1,844.00 | 1,688.00 | 1,810.00 | 1,810.00 | 5.72% | 522,300 |
| Oct 21, 2025 | 1,693.00 | 1,862.00 | 1,672.00 | 1,712.00 | 1,712.00 | 0.12% | 461,813 |
| Oct 20, 2025 | 1,701.00 | 1,710.00 | 1,667.00 | 1,710.00 | 1,710.00 | 1.06% | 53,059 |
| Oct 17, 2025 | 1,691.00 | 1,710.00 | 1,666.00 | 1,692.00 | 1,692.00 | 0.06% | 70,652 |
| Oct 16, 2025 | 1,875.00 | 1,875.00 | 1,691.00 | 1,691.00 | 1,691.00 | -1.69% | 278,043 |
| Oct 15, 2025 | 1,673.00 | 1,735.00 | 1,650.00 | 1,720.00 | 1,720.00 | 2.81% | 86,963 |
| Oct 14, 2025 | 1,671.00 | 1,704.00 | 1,644.00 | 1,673.00 | 1,673.00 | 0.12% | 147,459 |
| Oct 13, 2025 | 1,666.00 | 1,735.00 | 1,637.00 | 1,671.00 | 1,671.00 | 0.36% | 113,027 |
| Oct 10, 2025 | 1,699.00 | 1,700.00 | 1,653.00 | 1,665.00 | 1,665.00 | -2.00% | 109,163 |
| Oct 2, 2025 | 1,699.00 | 1,729.00 | 1,681.00 | 1,699.00 | 1,699.00 | -0.76% | 95,125 |
| Oct 1, 2025 | 1,751.00 | 1,770.00 | 1,706.00 | 1,712.00 | 1,712.00 | -2.23% | 116,585 |
| Sep 30, 2025 | 1,804.00 | 1,814.00 | 1,747.00 | 1,751.00 | 1,751.00 | -2.88% | 96,402 |
| Sep 29, 2025 | 1,796.00 | 1,827.00 | 1,795.00 | 1,803.00 | 1,803.00 | -0.55% | 45,872 |
| Sep 26, 2025 | 1,888.00 | 1,997.00 | 1,800.00 | 1,813.00 | 1,813.00 | -3.62% | 127,399 |
| Sep 25, 2025 | 1,920.00 | 1,920.00 | 1,875.00 | 1,881.00 | 1,881.00 | -1.52% | 72,568 |
| Sep 24, 2025 | 1,896.00 | 1,918.00 | 1,852.00 | 1,910.00 | 1,910.00 | 0.74% | 130,182 |
| Sep 23, 2025 | 1,861.00 | 1,900.00 | 1,850.00 | 1,896.00 | 1,896.00 | 0.96% | 78,455 |
| Sep 22, 2025 | 1,936.00 | 1,936.00 | 1,849.00 | 1,878.00 | 1,878.00 | -0.27% | 78,666 |