ECOCAB Co.,Ltd (KOSDAQ:128540)
South Korea
· Delayed Price · Currency is KRW 1,872.00
-17.00 (-0.90%)
At close: Apr 28, 2026
ECOCAB Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,872.00 | 1,919.00 | 1,864.00 | 1,919.00 | 1,919.00 | 2.51% | 90,134 |
| 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% | 122,011 |
| 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% | 79,936 |
| Apr 22, 2026 | 1,899.00 | 1,907.00 | 1,847.00 | 1,903.00 | 1,903.00 | 0.16% | 60,486 |
| 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% | 402,152 |
| Apr 17, 2026 | 1,900.00 | 1,923.00 | 1,878.00 | 1,887.00 | 1,887.00 | -0.63% | 129,673 |
| Apr 16, 2026 | 1,861.00 | 1,908.00 | 1,850.00 | 1,899.00 | 1,899.00 | 2.65% | 75,361 |
| Apr 15, 2026 | 1,838.00 | 1,861.00 | 1,830.00 | 1,850.00 | 1,850.00 | 0.65% | 71,558 |
| Apr 14, 2026 | 1,790.00 | 1,852.00 | 1,788.00 | 1,838.00 | 1,838.00 | 2.68% | 53,401 |
| 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% | 52,575 |
| 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% | 67,388 |
| 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% | 170,836 |
| Apr 1, 2026 | 1,792.00 | 1,898.00 | 1,792.00 | 1,863.00 | 1,863.00 | 4.37% | 128,241 |
| Mar 31, 2026 | 1,815.00 | 1,880.00 | 1,785.00 | 1,785.00 | 1,785.00 | -3.36% | 161,569 |
| Mar 30, 2026 | 1,801.00 | 1,860.00 | 1,799.00 | 1,847.00 | 1,847.00 | -1.23% | 87,859 |
| Mar 27, 2026 | 1,895.00 | 1,895.00 | 1,836.00 | 1,870.00 | 1,870.00 | -1.42% | 62,590 |
| Mar 26, 2026 | 1,921.00 | 1,928.00 | 1,884.00 | 1,897.00 | 1,897.00 | -1.25% | 55,446 |
| Mar 25, 2026 | 1,937.00 | 1,958.00 | 1,900.00 | 1,921.00 | 1,921.00 | -0.83% | 85,770 |
| Mar 24, 2026 | 1,880.00 | 1,945.00 | 1,868.00 | 1,937.00 | 1,937.00 | 3.69% | 136,356 |
| 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% | 111,864 |
| Mar 19, 2026 | 1,905.00 | 1,923.00 | 1,850.00 | 1,867.00 | 1,867.00 | -2.25% | 130,138 |
| Mar 18, 2026 | 1,870.00 | 1,928.00 | 1,870.00 | 1,910.00 | 1,910.00 | 2.14% | 115,623 |
| Mar 17, 2026 | 1,882.00 | 1,910.00 | 1,850.00 | 1,870.00 | 1,870.00 | 0.81% | 116,365 |
| Mar 16, 2026 | 1,884.00 | 1,903.00 | 1,845.00 | 1,855.00 | 1,855.00 | -1.54% | 106,232 |
| Mar 13, 2026 | 1,899.00 | 1,943.00 | 1,802.00 | 1,884.00 | 1,884.00 | -0.79% | 247,614 |
| Mar 12, 2026 | 1,912.00 | 1,932.00 | 1,872.00 | 1,899.00 | 1,899.00 | -0.05% | 154,754 |
| Mar 11, 2026 | 1,925.00 | 1,988.00 | 1,873.00 | 1,900.00 | 1,900.00 | -1.20% | 233,005 |
| Mar 10, 2026 | 1,931.00 | 1,991.00 | 1,817.00 | 1,923.00 | 1,923.00 | 0.47% | 91,597 |
| Mar 9, 2026 | 1,999.00 | 1,999.00 | 1,838.00 | 1,914.00 | 1,914.00 | -5.01% | 124,452 |
| 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 |