ECOCAB CO. LTD 128540
KRX · South Korea · Producer Manufacturing
KRW 1,089.00-6.00 (-0.55%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,089.00 | -0.55% | KRW 1,095.00 | KRW 1,107.00 | KRW 1,078.00 | 23.73K |
| 2026-10-01 | KRW 1,095.00 | 0.00% | KRW 1,084.00 | KRW 1,122.00 | KRW 1,077.00 | 54.49K |
| 2026-09-30 | KRW 1,095.00 | +1.20% | KRW 1,081.00 | KRW 1,101.00 | KRW 1,068.00 | 44.33K |
| 2026-09-29 | KRW 1,082.00 | +1.50% | KRW 1,066.00 | KRW 1,235.00 | KRW 1,066.00 | 325.03K |
| 2026-09-28 | KRW 1,066.00 | -0.09% | KRW 1,099.00 | KRW 1,099.00 | KRW 1,064.00 | 79.01K |
| 2026-09-23 | KRW 1,067.00 | -0.93% | KRW 1,077.00 | KRW 1,080.00 | KRW 1,066.00 | 40.42K |
| 2026-09-22 | KRW 1,077.00 | -3.49% | KRW 1,098.00 | KRW 1,154.00 | KRW 1,072.00 | 41.96K |
| 2026-09-21 | KRW 1,116.00 | -0.18% | KRW 1,110.00 | KRW 1,142.00 | KRW 1,098.00 | 17.44K |
| 2026-09-18 | KRW 1,118.00 | -2.27% | KRW 1,144.00 | KRW 1,155.00 | KRW 1,110.00 | 9.12K |
| 2026-09-17 | KRW 1,144.00 | +6.02% | KRW 1,148.00 | KRW 1,169.00 | KRW 1,078.00 | 34.80K |
| 2026-09-16 | KRW 1,079.00 | +0.84% | KRW 1,070.00 | KRW 1,080.00 | KRW 1,057.00 | 29.62K |
| 2026-09-15 | KRW 1,070.00 | +0.09% | KRW 1,073.00 | KRW 1,100.00 | KRW 1,065.00 | 31.24K |
| 2026-09-14 | KRW 1,069.00 | -4.47% | KRW 1,119.00 | KRW 1,119.00 | KRW 1,040.00 | 64.58K |
| 2026-09-11 | KRW 1,119.00 | -1.93% | KRW 1,130.00 | KRW 1,168.00 | KRW 1,117.00 | 40.25K |
| 2026-09-10 | KRW 1,141.00 | -0.26% | KRW 1,161.00 | KRW 1,195.00 | KRW 1,130.00 | 22.66K |
| 2026-09-09 | KRW 1,144.00 | -3.46% | KRW 1,185.00 | KRW 1,206.00 | KRW 1,135.00 | 71.49K |
| 2026-09-08 | KRW 1,185.00 | +1.46% | KRW 1,168.00 | KRW 1,194.00 | KRW 1,157.00 | 24.72K |
| 2026-09-07 | KRW 1,168.00 | +0.34% | KRW 1,164.00 | KRW 1,212.00 | KRW 1,164.00 | 39.17K |
| 2026-09-04 | KRW 1,164.00 | +0.17% | KRW 1,173.00 | KRW 1,212.00 | KRW 1,163.00 | 46.70K |
| 2026-09-03 | KRW 1,162.00 | -1.69% | KRW 1,195.00 | KRW 1,215.00 | KRW 1,162.00 | 26.97K |
| 2026-09-02 | KRW 1,182.00 | -2.31% | KRW 1,210.00 | KRW 1,245.00 | KRW 1,179.00 | 13.42K |
| 2026-09-01 | KRW 1,210.00 | -2.42% | KRW 1,255.00 | KRW 1,255.00 | KRW 1,192.00 | 40.46K |
| 2026-08-31 | KRW 1,240.00 | +0.98% | KRW 1,228.00 | KRW 1,269.00 | KRW 1,220.00 | 11.84K |
| 2026-08-28 | KRW 1,228.00 | -0.73% | KRW 1,237.00 | KRW 1,270.00 | KRW 1,228.00 | 12.71K |
| 2026-08-27 | KRW 1,237.00 | -2.37% | KRW 1,364.00 | KRW 1,364.00 | KRW 1,237.00 | 17.75K |
| 2026-08-26 | KRW 1,267.00 | +0.56% | KRW 1,260.00 | KRW 1,272.00 | KRW 1,232.00 | 4.03K |
| 2026-08-25 | KRW 1,260.00 | +0.24% | KRW 1,285.00 | KRW 1,285.00 | KRW 1,220.00 | 5.95K |
| 2026-08-24 | KRW 1,257.00 | +0.56% | KRW 1,220.00 | KRW 1,291.00 | KRW 1,220.00 | 10.73K |
| 2026-08-21 | KRW 1,250.00 | -2.34% | KRW 1,325.00 | KRW 1,325.00 | KRW 1,250.00 | 18.67K |
| 2026-08-20 | KRW 1,280.00 | -6.84% | KRW 1,377.00 | KRW 1,410.00 | KRW 1,254.00 | 124.95K |
| 2026-08-19 | KRW 1,374.00 | +0.44% | KRW 1,340.00 | KRW 1,416.00 | KRW 1,318.00 | 49.14K |
| 2026-08-18 | KRW 1,368.00 | +4.11% | KRW 1,318.00 | KRW 1,426.00 | KRW 1,318.00 | 92.14K |
| 2026-08-14 | KRW 1,314.00 | -0.08% | KRW 1,286.00 | KRW 1,349.00 | KRW 1,286.00 | 19.53K |
| 2026-08-13 | KRW 1,315.00 | +3.71% | KRW 1,268.00 | KRW 1,336.00 | KRW 1,245.00 | 54.10K |
| 2026-08-12 | KRW 1,268.00 | +0.16% | KRW 1,266.00 | KRW 1,291.00 | KRW 1,240.00 | 9.43K |
| 2026-08-11 | KRW 1,266.00 | +2.51% | KRW 1,235.00 | KRW 1,277.00 | KRW 1,232.00 | 27.60K |
| 2026-08-10 | KRW 1,235.00 | +3.00% | KRW 1,209.00 | KRW 1,240.00 | KRW 1,202.00 | 19.74K |
| 2026-08-07 | KRW 1,199.00 | -0.08% | KRW 1,200.00 | KRW 1,219.00 | KRW 1,175.00 | 9.75K |
| 2026-08-06 | KRW 1,200.00 | +0.33% | KRW 1,186.00 | KRW 1,207.00 | KRW 1,186.00 | 4.63K |
| 2026-08-05 | KRW 1,196.00 | +1.87% | KRW 1,174.00 | KRW 1,203.00 | KRW 1,174.00 | 31.29K |
| 2026-08-04 | KRW 1,174.00 | +1.29% | KRW 1,159.00 | KRW 1,182.00 | KRW 1,143.00 | 13.61K |
| 2026-08-03 | KRW 1,159.00 | +0.43% | KRW 1,154.00 | KRW 1,176.00 | KRW 1,126.00 | 22.24K |
| 2026-07-31 | KRW 1,154.00 | +9.90% | KRW 1,040.00 | KRW 1,169.00 | KRW 1,040.00 | 71.31K |
| 2026-07-30 | KRW 1,050.00 | -2.69% | KRW 1,018.00 | KRW 1,100.00 | KRW 1,018.00 | 126.96K |
| 2026-07-29 | KRW 1,079.00 | -8.09% | KRW 1,170.00 | KRW 1,184.00 | KRW 1,021.00 | 81.25K |
| 2026-07-28 | KRW 1,174.00 | -5.78% | KRW 1,254.00 | KRW 1,254.00 | KRW 1,161.00 | 29.36K |
| 2026-07-27 | KRW 1,246.00 | -2.66% | KRW 1,280.00 | KRW 1,291.00 | KRW 1,235.00 | 54.76K |
| 2026-07-24 | KRW 1,280.00 | -1.16% | KRW 1,230.00 | KRW 1,299.00 | KRW 1,230.00 | 30.02K |
| 2026-07-23 | KRW 1,295.00 | -0.69% | KRW 1,293.00 | KRW 1,312.00 | KRW 1,261.00 | 23.18K |
| 2026-07-22 | KRW 1,304.00 | +3.66% | KRW 1,320.00 | KRW 1,320.00 | KRW 1,262.00 | 16.80K |
| 2026-07-21 | KRW 1,258.00 | +2.78% | KRW 1,214.00 | KRW 1,370.00 | KRW 1,205.00 | 78.50K |
| 2026-07-20 | KRW 1,224.00 | -6.35% | KRW 1,300.00 | KRW 1,311.00 | KRW 1,213.00 | 31.85K |
| 2026-07-16 | KRW 1,307.00 | +0.62% | KRW 1,296.00 | KRW 1,324.00 | KRW 1,261.00 | 24.48K |
| 2026-07-15 | KRW 1,299.00 | +3.75% | KRW 1,284.00 | KRW 1,318.00 | KRW 1,251.00 | 29.35K |
| 2026-07-14 | KRW 1,252.00 | -2.11% | KRW 1,310.00 | KRW 1,310.00 | KRW 1,211.00 | 64.68K |
| 2026-07-13 | KRW 1,279.00 | -5.68% | KRW 1,400.00 | KRW 1,400.00 | KRW 1,270.00 | 53.66K |
| 2026-07-10 | KRW 1,356.00 | +6.10% | KRW 1,278.00 | KRW 1,359.00 | KRW 1,278.00 | 36.59K |
| 2026-07-09 | KRW 1,278.00 | -2.29% | KRW 1,297.00 | KRW 1,330.00 | KRW 1,277.00 | 60.82K |
| 2026-07-08 | KRW 1,308.00 | -2.46% | KRW 1,297.00 | KRW 1,350.00 | KRW 1,284.00 | 74.11K |
| 2026-07-07 | KRW 1,341.00 | +1.21% | KRW 1,291.00 | KRW 1,405.00 | KRW 1,291.00 | 49.50K |
| 2026-07-06 | KRW 1,325.00 | +0.08% | KRW 1,313.00 | KRW 1,369.00 | KRW 1,302.00 | 40.09K |
| 2026-07-03 | KRW 1,324.00 | -2.79% | KRW 1,345.00 | KRW 1,346.00 | KRW 1,293.00 | 34.63K |
| 2026-07-02 | KRW 1,362.00 | -2.44% | KRW 1,403.00 | KRW 1,403.00 | KRW 1,300.00 | 140.96K |
| 2026-07-01 | KRW 1,396.00 | -0.14% | KRW 1,418.00 | KRW 1,448.00 | KRW 1,372.00 | 95.64K |
| 2026-06-30 | KRW 1,398.00 | +2.79% | KRW 1,434.00 | KRW 1,434.00 | KRW 1,335.00 | 30.87K |
| 2026-06-29 | KRW 1,360.00 | +8.80% | KRW 1,232.00 | KRW 1,624.00 | KRW 1,232.00 | 710.42K |
| 2026-06-26 | KRW 1,250.00 | -2.04% | KRW 1,271.00 | KRW 1,278.00 | KRW 1,200.00 | 120.31K |
| 2026-06-25 | KRW 1,276.00 | -2.89% | KRW 1,300.00 | KRW 1,356.00 | KRW 1,270.00 | 79.68K |
| 2026-06-24 | KRW 1,314.00 | -0.61% | KRW 1,300.00 | KRW 1,369.00 | KRW 1,300.00 | 43.44K |
| 2026-06-23 | KRW 1,322.00 | -7.55% | KRW 1,379.00 | KRW 1,450.00 | KRW 1,317.00 | 84.79K |
| 2026-06-22 | KRW 1,430.00 | -1.24% | KRW 1,436.00 | KRW 1,488.00 | KRW 1,395.00 | 76.36K |
| 2026-06-19 | KRW 1,448.00 | -3.14% | KRW 1,500.00 | KRW 1,536.00 | KRW 1,420.00 | 93.91K |
| 2026-06-18 | KRW 1,495.00 | -2.10% | KRW 1,527.00 | KRW 1,527.00 | KRW 1,455.00 | 112.44K |
| 2026-06-17 | KRW 1,527.00 | +0.93% | KRW 1,540.00 | KRW 1,557.00 | KRW 1,491.00 | 103.84K |
| 2026-06-16 | KRW 1,513.00 | -1.30% | KRW 1,534.00 | KRW 1,566.00 | KRW 1,510.00 | 126.87K |
| 2026-06-15 | KRW 1,533.00 | +3.58% | KRW 1,478.00 | KRW 1,810.00 | KRW 1,478.00 | 1.49M |
| 2026-06-12 | KRW 1,480.00 | +4.15% | KRW 1,421.00 | KRW 1,490.00 | KRW 1,403.00 | 78.68K |
| 2026-06-11 | KRW 1,421.00 | +0.78% | KRW 1,396.00 | KRW 1,452.00 | KRW 1,380.00 | 80.18K |
| 2026-06-10 | KRW 1,410.00 | 0.00% | KRW 1,410.00 | KRW 1,431.00 | KRW 1,331.00 | 1 |
| 2026-06-09 | KRW 1,410.00 | +4.44% | KRW 1,282.00 | KRW 1,755.00 | KRW 1,282.00 | 1.03M |
| 2026-06-08 | KRW 1,350.00 | -4.66% | KRW 1,416.00 | KRW 1,446.00 | KRW 1,305.00 | 149.10K |
| 2026-06-05 | KRW 1,416.00 | +0.14% | KRW 1,414.00 | KRW 1,449.00 | KRW 1,374.00 | 68.48K |
| 2026-06-04 | KRW 1,414.00 | +2.61% | KRW 1,300.00 | KRW 1,416.00 | KRW 1,300.00 | 107.61K |
| 2026-06-02 | KRW 1,378.00 | -1.43% | KRW 1,301.00 | KRW 1,398.00 | KRW 1,301.00 | 105.72K |
| 2026-06-01 | KRW 1,398.00 | -4.38% | KRW 1,462.00 | KRW 1,470.00 | KRW 1,376.00 | 121.01K |
| 2026-05-29 | KRW 1,462.00 | -4.69% | KRW 1,584.00 | KRW 1,617.00 | KRW 1,460.00 | 62.58K |
| 2026-05-28 | KRW 1,534.00 | -1.16% | KRW 1,552.00 | KRW 1,599.00 | KRW 1,499.00 | 70.41K |
| 2026-05-27 | KRW 1,552.00 | -5.02% | KRW 1,634.00 | KRW 1,683.00 | KRW 1,538.00 | 160.85K |
| 2026-05-26 | KRW 1,634.00 | -5.55% | KRW 1,761.00 | KRW 1,770.00 | KRW 1,628.00 | 174.70K |
| 2026-05-22 | KRW 1,730.00 | +6.72% | KRW 1,622.00 | KRW 1,750.00 | KRW 1,619.00 | 84.83K |