ECOCAB Co.,Ltd (KOSDAQ:128540)
South Korea
· Delayed Price · Currency is KRW 1,914.00
-101.00 (-5.01%)
At close: Mar 9, 2026
ECOCAB Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,950.00 | 2,080.00 | 1,850.00 | 2,015.00 | 2,015.00 | 0.25% | 133,792 |
| Mar 5, 2026 | 1,901.00 | 2,040.00 | 1,901.00 | 2,010.00 | 2,010.00 | 8.53% | 189,559 |
| Mar 4, 2026 | 2,020.00 | 2,050.00 | 1,722.00 | 1,852.00 | 1,852.00 | -10.96% | 414,687 |
| Mar 3, 2026 | 2,100.00 | 2,170.00 | 2,020.00 | 2,080.00 | 2,080.00 | -2.58% | 353,923 |
| Feb 27, 2026 | 2,290.00 | 2,295.00 | 2,075.00 | 2,135.00 | 2,135.00 | -9.73% | 867,179 |
| Feb 26, 2026 | 2,425.00 | 2,425.00 | 2,345.00 | 2,365.00 | 2,365.00 | -2.27% | 250,731 |
| Feb 25, 2026 | 2,450.00 | 2,600.00 | 2,400.00 | 2,420.00 | 2,420.00 | 0.21% | 698,726 |
| Feb 24, 2026 | 2,335.00 | 2,425.00 | 2,295.00 | 2,415.00 | 2,415.00 | 3.43% | 264,522 |
| Feb 23, 2026 | 2,265.00 | 2,430.00 | 2,265.00 | 2,335.00 | 2,335.00 | 3.09% | 364,831 |
| Feb 20, 2026 | 2,260.00 | 2,310.00 | 2,255.00 | 2,265.00 | 2,265.00 | 0.22% | 172,637 |
| Feb 19, 2026 | 2,290.00 | 2,345.00 | 2,235.00 | 2,260.00 | 2,260.00 | -1.74% | 235,120 |
| Feb 13, 2026 | 2,445.00 | 2,445.00 | 2,205.00 | 2,300.00 | 2,300.00 | -3.36% | 239,913 |
| Feb 12, 2026 | 2,390.00 | 2,415.00 | 2,340.00 | 2,380.00 | 2,380.00 | -0.83% | 176,808 |
| Feb 11, 2026 | 2,390.00 | 2,485.00 | 2,365.00 | 2,400.00 | 2,400.00 | - | 174,143 |
| Feb 10, 2026 | 2,425.00 | 2,480.00 | 2,385.00 | 2,400.00 | 2,400.00 | -0.62% | 181,610 |
| Feb 9, 2026 | 2,365.00 | 2,430.00 | 2,355.00 | 2,415.00 | 2,415.00 | 2.77% | 228,215 |
| Feb 6, 2026 | 2,385.00 | 2,385.00 | 2,200.00 | 2,350.00 | 2,350.00 | -1.67% | 336,757 |
| Feb 5, 2026 | 2,500.00 | 2,500.00 | 2,390.00 | 2,390.00 | 2,390.00 | -3.63% | 239,401 |
| Feb 4, 2026 | 2,445.00 | 2,525.00 | 2,400.00 | 2,480.00 | 2,480.00 | 2.27% | 456,126 |
| Feb 3, 2026 | 2,410.00 | 2,440.00 | 2,340.00 | 2,425.00 | 2,425.00 | 2.32% | 262,501 |
| Feb 2, 2026 | 2,390.00 | 2,470.00 | 2,310.00 | 2,370.00 | 2,370.00 | -1.25% | 370,186 |
| Jan 30, 2026 | 2,490.00 | 2,490.00 | 2,350.00 | 2,400.00 | 2,400.00 | -3.61% | 449,830 |
| Jan 29, 2026 | 2,420.00 | 2,490.00 | 2,340.00 | 2,490.00 | 2,490.00 | 2.89% | 459,408 |
| Jan 28, 2026 | 2,375.00 | 2,580.00 | 2,345.00 | 2,420.00 | 2,420.00 | 2.33% | 906,542 |
| Jan 27, 2026 | 2,385.00 | 2,415.00 | 2,300.00 | 2,365.00 | 2,365.00 | -0.42% | 372,623 |
| Jan 26, 2026 | 2,430.00 | 2,550.00 | 2,320.00 | 2,375.00 | 2,375.00 | -1.45% | 800,223 |
| Jan 23, 2026 | 2,465.00 | 2,495.00 | 2,385.00 | 2,410.00 | 2,410.00 | -2.82% | 525,463 |
| Jan 22, 2026 | 2,660.00 | 2,800.00 | 2,460.00 | 2,480.00 | 2,480.00 | -5.88% | 1,119,821 |
| Jan 21, 2026 | 2,750.00 | 2,790.00 | 2,550.00 | 2,635.00 | 2,635.00 | -4.70% | 831,127 |
| Jan 20, 2026 | 2,780.00 | 3,120.00 | 2,605.00 | 2,765.00 | 2,765.00 | 1.84% | 6,537,250 |
| Jan 19, 2026 | 2,660.00 | 2,925.00 | 2,660.00 | 2,715.00 | 2,715.00 | 1.12% | 1,768,592 |
| Jan 16, 2026 | 2,960.00 | 3,020.00 | 2,680.00 | 2,685.00 | 2,685.00 | -5.62% | 3,102,046 |
| Jan 15, 2026 | 3,025.00 | 3,325.00 | 2,790.00 | 2,845.00 | 2,845.00 | - | 9,917,319 |
| Jan 14, 2026 | 2,565.00 | 3,080.00 | 2,465.00 | 2,845.00 | 2,845.00 | 20.04% | 20,465,997 |
| Jan 13, 2026 | 1,825.00 | 2,370.00 | 1,825.00 | 2,370.00 | 2,370.00 | 29.86% | 6,487,524 |
| Jan 12, 2026 | 1,864.00 | 1,864.00 | 1,817.00 | 1,825.00 | 1,825.00 | -2.14% | 97,439 |
| Jan 9, 2026 | 1,750.00 | 1,884.00 | 1,750.00 | 1,865.00 | 1,865.00 | 5.37% | 205,305 |
| Jan 8, 2026 | 1,868.00 | 1,868.00 | 1,770.00 | 1,770.00 | 1,770.00 | -5.25% | 111,207 |
| Jan 7, 2026 | 1,848.00 | 1,876.00 | 1,815.00 | 1,868.00 | 1,868.00 | 1.08% | 108,798 |
| Jan 6, 2026 | 1,840.00 | 1,875.00 | 1,806.00 | 1,848.00 | 1,848.00 | 0.98% | 126,440 |
| Jan 5, 2026 | 1,836.00 | 1,857.00 | 1,803.00 | 1,830.00 | 1,830.00 | -0.49% | 98,334 |
| Jan 2, 2026 | 1,770.00 | 1,856.00 | 1,758.00 | 1,839.00 | 1,839.00 | 3.90% | 174,823 |
| Dec 30, 2025 | 1,777.00 | 1,785.00 | 1,729.00 | 1,770.00 | 1,770.00 | -0.39% | 65,226 |
| Dec 29, 2025 | 1,726.00 | 1,783.00 | 1,685.00 | 1,777.00 | 1,777.00 | 2.95% | 72,188 |
| Dec 26, 2025 | 1,728.00 | 1,783.00 | 1,710.00 | 1,726.00 | 1,726.00 | -0.12% | 58,761 |
| Dec 24, 2025 | 1,728.00 | 1,748.00 | 1,705.00 | 1,728.00 | 1,728.00 | - | 93,976 |
| Dec 23, 2025 | 1,764.00 | 1,793.00 | 1,722.00 | 1,728.00 | 1,728.00 | -2.04% | 56,467 |
| Dec 22, 2025 | 1,759.00 | 1,792.00 | 1,759.00 | 1,764.00 | 1,764.00 | 0.34% | 63,779 |
| Dec 19, 2025 | 1,741.00 | 1,768.00 | 1,737.00 | 1,758.00 | 1,758.00 | 2.09% | 57,930 |
| Dec 18, 2025 | 1,736.00 | 1,750.00 | 1,721.00 | 1,722.00 | 1,722.00 | -2.05% | 33,748 |
| Dec 17, 2025 | 1,724.00 | 1,772.00 | 1,705.00 | 1,758.00 | 1,758.00 | 1.97% | 84,411 |
| Dec 16, 2025 | 1,769.00 | 1,769.00 | 1,724.00 | 1,724.00 | 1,724.00 | -2.60% | 77,784 |
| Dec 15, 2025 | 1,793.00 | 1,793.00 | 1,706.00 | 1,770.00 | 1,770.00 | -1.28% | 71,220 |
| Dec 12, 2025 | 1,785.00 | 1,797.00 | 1,728.00 | 1,793.00 | 1,793.00 | 0.45% | 83,888 |
| Dec 11, 2025 | 1,798.00 | 1,810.00 | 1,764.00 | 1,785.00 | 1,785.00 | -0.72% | 65,497 |
| Dec 10, 2025 | 1,755.00 | 1,816.00 | 1,744.00 | 1,798.00 | 1,798.00 | 2.45% | 140,290 |
| Dec 9, 2025 | 1,775.00 | 1,797.00 | 1,755.00 | 1,755.00 | 1,755.00 | -1.40% | 65,642 |
| Dec 8, 2025 | 1,788.00 | 1,900.00 | 1,753.00 | 1,780.00 | 1,780.00 | 0.06% | 684,765 |
| 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 |