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 |
| Sep 19, 2025 | 1,903.00 | 1,914.00 | 1,875.00 | 1,883.00 | 1,883.00 | -1.10% | 61,637 |
| Sep 18, 2025 | 1,881.00 | 1,909.00 | 1,881.00 | 1,904.00 | 1,904.00 | 1.22% | 134,974 |
| Sep 17, 2025 | 1,870.00 | 1,919.00 | 1,839.00 | 1,881.00 | 1,881.00 | - | 148,298 |
| Sep 16, 2025 | 1,917.00 | 2,110.00 | 1,880.00 | 1,881.00 | 1,881.00 | -0.63% | 2,636,626 |
| Sep 15, 2025 | 1,921.00 | 1,941.00 | 1,892.00 | 1,893.00 | 1,893.00 | -1.41% | 70,470 |
| Sep 12, 2025 | 1,914.00 | 1,950.00 | 1,908.00 | 1,920.00 | 1,920.00 | 0.31% | 100,502 |
| Sep 11, 2025 | 1,882.00 | 1,931.00 | 1,882.00 | 1,914.00 | 1,914.00 | 1.70% | 98,656 |
| Sep 10, 2025 | 1,908.00 | 1,931.00 | 1,872.00 | 1,882.00 | 1,882.00 | -1.31% | 89,777 |
| Sep 9, 2025 | 1,903.00 | 1,929.00 | 1,903.00 | 1,907.00 | 1,907.00 | 0.21% | 58,123 |
| Sep 8, 2025 | 1,854.00 | 1,931.00 | 1,854.00 | 1,903.00 | 1,903.00 | 2.64% | 187,488 |
| Sep 5, 2025 | 1,876.00 | 1,876.00 | 1,832.00 | 1,854.00 | 1,854.00 | 0.76% | 80,990 |
| Sep 4, 2025 | 1,773.00 | 1,950.00 | 1,773.00 | 1,840.00 | 1,840.00 | 3.78% | 350,405 |
| Sep 3, 2025 | 1,771.00 | 1,800.00 | 1,748.00 | 1,773.00 | 1,773.00 | 0.17% | 56,576 |
| Sep 2, 2025 | 1,779.00 | 1,814.00 | 1,764.00 | 1,770.00 | 1,770.00 | -0.51% | 78,756 |
| Sep 1, 2025 | 1,823.00 | 1,823.00 | 1,774.00 | 1,779.00 | 1,779.00 | -2.20% | 89,551 |
| Aug 29, 2025 | 1,785.00 | 1,826.00 | 1,781.00 | 1,819.00 | 1,819.00 | 1.06% | 84,157 |
| Aug 28, 2025 | 1,801.00 | 1,839.00 | 1,780.00 | 1,800.00 | 1,800.00 | -0.06% | 80,772 |
| Aug 27, 2025 | 1,872.00 | 1,873.00 | 1,781.00 | 1,801.00 | 1,801.00 | -3.69% | 207,027 |
| Aug 26, 2025 | 1,891.00 | 1,918.00 | 1,855.00 | 1,870.00 | 1,870.00 | -1.06% | 156,581 |
| Aug 25, 2025 | 1,900.00 | 1,925.00 | 1,880.00 | 1,890.00 | 1,890.00 | -0.05% | 124,051 |
| Aug 22, 2025 | 1,921.00 | 1,980.00 | 1,883.00 | 1,891.00 | 1,891.00 | -1.56% | 241,235 |
| Aug 21, 2025 | 1,911.00 | 1,956.00 | 1,902.00 | 1,921.00 | 1,921.00 | 0.26% | 214,229 |
| Aug 20, 2025 | 1,831.00 | 1,923.00 | 1,826.00 | 1,916.00 | 1,916.00 | 3.57% | 228,776 |
| Aug 19, 2025 | 1,885.00 | 1,910.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.86% | 168,768 |
| Aug 18, 2025 | 1,900.00 | 1,929.00 | 1,880.00 | 1,885.00 | 1,885.00 | -1.82% | 205,386 |
| Aug 14, 2025 | 1,941.00 | 1,959.00 | 1,910.00 | 1,920.00 | 1,920.00 | -0.57% | 263,647 |
| Aug 13, 2025 | 1,891.00 | 1,935.00 | 1,861.00 | 1,931.00 | 1,931.00 | 2.12% | 211,849 |
| Aug 12, 2025 | 1,935.00 | 1,939.00 | 1,879.00 | 1,891.00 | 1,891.00 | -1.97% | 207,171 |
| Aug 11, 2025 | 1,867.00 | 1,943.00 | 1,856.00 | 1,929.00 | 1,929.00 | 3.99% | 370,324 |
| Aug 8, 2025 | 1,870.00 | 1,900.00 | 1,845.00 | 1,855.00 | 1,855.00 | -0.80% | 204,080 |
| Aug 7, 2025 | 1,900.00 | 2,015.00 | 1,870.00 | 1,870.00 | 1,870.00 | -1.48% | 1,043,353 |
| Aug 6, 2025 | 1,877.00 | 1,939.00 | 1,874.00 | 1,898.00 | 1,898.00 | -0.11% | 446,772 |
| Aug 5, 2025 | 1,952.00 | 1,977.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.31% | 977,118 |
| Aug 4, 2025 | 1,728.00 | 2,210.00 | 1,711.00 | 1,945.00 | 1,945.00 | 13.68% | 11,896,110 |
| Aug 1, 2025 | 1,775.00 | 1,807.00 | 1,710.00 | 1,711.00 | 1,711.00 | -4.41% | 361,891 |
| Jul 31, 2025 | 1,865.00 | 1,972.00 | 1,781.00 | 1,790.00 | 1,790.00 | -2.19% | 1,299,117 |
| Jul 30, 2025 | 1,712.00 | 2,085.00 | 1,706.00 | 1,830.00 | 1,830.00 | 6.89% | 9,130,433 |
| Jul 29, 2025 | 1,688.00 | 1,718.00 | 1,666.00 | 1,712.00 | 1,712.00 | 0.59% | 49,084 |
| Jul 28, 2025 | 1,710.00 | 1,736.00 | 1,694.00 | 1,702.00 | 1,702.00 | 0.59% | 63,726 |
| Jul 25, 2025 | 1,660.00 | 1,725.00 | 1,652.00 | 1,692.00 | 1,692.00 | 1.38% | 80,510 |
| Jul 24, 2025 | 1,745.00 | 1,745.00 | 1,669.00 | 1,669.00 | 1,669.00 | -2.51% | 57,498 |
| Jul 23, 2025 | 1,724.00 | 1,757.00 | 1,707.00 | 1,712.00 | 1,712.00 | 0.29% | 57,322 |
| Jul 22, 2025 | 1,712.00 | 1,764.00 | 1,707.00 | 1,707.00 | 1,707.00 | -0.64% | 97,486 |
| Jul 21, 2025 | 1,692.00 | 1,750.00 | 1,685.00 | 1,718.00 | 1,718.00 | 1.54% | 138,476 |
| Jul 18, 2025 | 1,640.00 | 1,792.00 | 1,640.00 | 1,692.00 | 1,692.00 | 3.36% | 291,162 |
| Jul 17, 2025 | 1,637.00 | 1,671.00 | 1,630.00 | 1,637.00 | 1,637.00 | - | 31,977 |
| Jul 16, 2025 | 1,644.00 | 1,652.00 | 1,623.00 | 1,637.00 | 1,637.00 | -0.43% | 28,452 |
| Jul 15, 2025 | 1,696.00 | 1,696.00 | 1,636.00 | 1,644.00 | 1,644.00 | -0.24% | 41,699 |
| Jul 14, 2025 | 1,664.00 | 1,664.00 | 1,639.00 | 1,648.00 | 1,648.00 | -0.36% | 26,775 |
| Jul 11, 2025 | 1,641.00 | 1,689.00 | 1,641.00 | 1,654.00 | 1,654.00 | -1.43% | 64,594 |