Skip to main content
logo
ES Cube Co., Ltd. (KOSDAQ:050120)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,840.00
-165.00 (-5.49%)
At close: Nov 18, 2025

ES Cube Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20252,885.002,910.002,840.002,850.002,850.00-2.40%7,974
Nov 19, 20252,865.002,920.002,805.002,920.002,920.002.82%5,983
Nov 18, 20252,985.003,000.002,805.002,840.002,840.00-5.49%22,928
Nov 17, 20252,990.003,075.002,985.003,005.003,005.000.17%4,365
Nov 14, 20253,125.003,150.002,905.003,000.003,000.00-5.36%9,549
Nov 13, 20253,050.003,185.003,015.003,170.003,170.002.42%16,062
Nov 12, 20252,970.003,150.002,900.003,095.003,095.004.21%34,076
Nov 11, 20253,060.003,060.002,945.002,970.002,970.00-1.16%12,604
Nov 10, 20252,890.003,030.002,800.003,005.003,005.003.98%55,615
Nov 7, 20252,885.002,935.002,855.002,890.002,890.00-0.52%5,576
Nov 6, 20252,900.002,990.002,810.002,905.002,905.00-0.34%14,594
Nov 5, 20252,915.002,925.002,780.002,915.002,915.00-0.68%18,400
Nov 4, 20252,995.002,995.002,905.002,935.002,935.00-2.00%23,486
Nov 3, 20252,890.003,040.002,825.002,995.002,995.005.09%78,850
Oct 31, 20252,820.003,045.002,800.002,850.002,850.000.71%32,556
Oct 30, 20252,890.002,900.002,815.002,830.002,830.00-2.08%25,916
Oct 29, 20252,965.002,995.002,885.002,890.002,890.00-3.67%57,131
Oct 28, 20252,840.003,615.002,770.003,000.003,000.007.53%1,277,046
Oct 27, 20252,840.002,855.002,785.002,790.002,790.00-1.76%10,499
Oct 24, 20252,940.002,975.002,775.002,840.002,840.00-0.87%31,163
Oct 23, 20252,845.002,950.002,795.002,865.002,865.00-12,505
Oct 22, 20252,775.002,875.002,775.002,865.002,865.003.43%11,992
Oct 21, 20252,950.003,040.002,770.002,770.002,770.00-6.89%35,841
Oct 20, 20252,870.003,030.002,720.002,975.002,975.003.66%86,197
Oct 17, 20252,765.003,525.002,730.002,870.002,870.003.99%1,150,344
Oct 16, 20252,900.002,900.002,715.002,760.002,760.00-0.18%26,301
Oct 15, 20252,750.002,815.002,715.002,765.002,765.000.55%20,518
Oct 14, 20252,885.002,885.002,740.002,750.002,750.00-3.51%22,371
Oct 13, 20252,900.002,915.002,820.002,850.002,850.00-2.90%7,338
Oct 10, 20252,930.002,960.002,860.002,935.002,935.000.17%7,660
Oct 2, 20252,925.002,960.002,900.002,930.002,930.000.17%1,516
Oct 1, 20252,840.003,000.002,755.002,925.002,925.002.99%49,459
Sep 30, 20252,865.002,990.002,775.002,840.002,840.00-1.73%18,810
Sep 29, 20252,800.002,905.002,800.002,890.002,890.00-0.17%4,443
Sep 26, 20252,935.002,935.002,835.002,895.002,895.00-1.36%5,622
Sep 25, 20253,040.003,040.002,900.002,935.002,935.00-3.45%10,781
Sep 24, 20252,890.003,040.002,835.003,040.003,040.003.93%22,032
Sep 23, 20252,930.002,985.002,830.002,925.002,925.00-0.17%10,489
Sep 22, 20252,805.003,005.002,720.002,930.002,930.004.46%33,936
Sep 19, 20252,785.002,875.002,750.002,805.002,805.000.54%9,309
Sep 18, 20252,750.002,830.002,720.002,790.002,790.001.27%8,444
Sep 17, 20252,715.002,850.002,715.002,755.002,755.000.18%6,211
Sep 16, 20252,815.002,845.002,745.002,750.002,750.00-2.31%22,000
Sep 15, 20252,855.002,875.002,705.002,815.002,815.00-2.09%12,628
Sep 12, 20252,780.002,880.002,680.002,875.002,875.003.23%49,223
Sep 11, 20252,830.002,845.002,690.002,785.002,785.00-1.59%34,124
Sep 10, 20252,510.002,915.002,470.002,830.002,830.0013.20%223,328
Sep 9, 20252,475.002,540.002,435.002,500.002,500.001.01%20,124
Sep 8, 20252,485.002,505.002,435.002,475.002,475.000.20%8,107
Sep 5, 20252,410.002,510.002,410.002,470.002,470.001.86%8,045