ES Cube Co., Ltd. (KOSDAQ:050120)
South Korea · Delayed Price · Currency is KRW 3,130.00
-180.00 (-5.44%)
At close: Sep 17, 2026
ES Cube Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 3,265.00 | 3,265.00 | 3,100.00 | 3,130.00 | 3,130.00 | -5.44% | 9,981 |
| Sep 16, 2026 | 3,375.00 | 3,375.00 | 3,150.00 | 3,310.00 | 3,310.00 | -1.19% | 7,763 |
| Sep 15, 2026 | 3,180.00 | 3,390.00 | 3,050.00 | 3,350.00 | 3,350.00 | 3.55% | 9,595 |
| Sep 14, 2026 | 3,195.00 | 3,300.00 | 3,000.00 | 3,235.00 | 3,235.00 | 1.25% | 3,647 |
| Sep 11, 2026 | 3,220.00 | 3,500.00 | 3,180.00 | 3,195.00 | 3,195.00 | -0.78% | 7,745 |
| Sep 10, 2026 | 3,435.00 | 3,435.00 | 3,115.00 | 3,220.00 | 3,220.00 | -7.87% | 2,752 |
| Sep 9, 2026 | 3,320.00 | 3,495.00 | 3,110.00 | 3,495.00 | 3,495.00 | 5.11% | 7,869 |
| Sep 8, 2026 | 3,240.00 | 3,325.00 | 3,170.00 | 3,325.00 | 3,325.00 | 1.84% | 644 |
| Sep 7, 2026 | 3,215.00 | 3,265.00 | 3,200.00 | 3,265.00 | 3,265.00 | 1.24% | 948 |
| Sep 4, 2026 | 3,325.00 | 3,330.00 | 3,150.00 | 3,225.00 | 3,225.00 | -3.01% | 5,417 |
| Sep 3, 2026 | 3,255.00 | 3,335.00 | 3,200.00 | 3,325.00 | 3,325.00 | 1.68% | 2,185 |
| Sep 2, 2026 | 3,450.00 | 3,450.00 | 3,215.00 | 3,270.00 | 3,270.00 | -5.76% | 5,227 |
| Sep 1, 2026 | 3,315.00 | 3,485.00 | 3,265.00 | 3,470.00 | 3,470.00 | 4.68% | 906 |
| Aug 31, 2026 | 3,235.00 | 3,320.00 | 3,160.00 | 3,315.00 | 3,315.00 | 1.69% | 4,385 |
| Aug 28, 2026 | 3,195.00 | 3,275.00 | 3,105.00 | 3,260.00 | 3,260.00 | -0.15% | 2,983 |
| Aug 27, 2026 | 3,295.00 | 3,295.00 | 3,215.00 | 3,265.00 | 3,265.00 | -0.91% | 1,673 |
| Aug 26, 2026 | 3,230.00 | 3,345.00 | 3,230.00 | 3,295.00 | 3,295.00 | 2.01% | 3,121 |
| Aug 25, 2026 | 3,280.00 | 3,330.00 | 3,220.00 | 3,230.00 | 3,230.00 | -2.12% | 5,762 |
| Aug 24, 2026 | 3,300.00 | 3,370.00 | 3,235.00 | 3,300.00 | 3,300.00 | - | 4,655 |
| Aug 21, 2026 | 3,635.00 | 3,650.00 | 3,300.00 | 3,300.00 | 3,300.00 | -11.05% | 20,454 |
| Aug 20, 2026 | 3,445.00 | 3,750.00 | 3,405.00 | 3,710.00 | 3,710.00 | 6.15% | 370,466 |
| Aug 19, 2026 | 3,450.00 | 3,505.00 | 3,330.00 | 3,495.00 | 3,495.00 | 0.43% | 20,654 |
| Aug 18, 2026 | 3,350.00 | 3,490.00 | 3,350.00 | 3,480.00 | 3,480.00 | 0.87% | 17,748 |
| Aug 14, 2026 | 3,285.00 | 3,495.00 | 3,200.00 | 3,450.00 | 3,450.00 | 5.02% | 19,229 |
| Aug 13, 2026 | 3,330.00 | 3,330.00 | 3,065.00 | 3,285.00 | 3,285.00 | -1.35% | 16,785 |
| Aug 12, 2026 | 3,270.00 | 3,330.00 | 3,070.00 | 3,330.00 | 3,330.00 | 0.91% | 5,584 |
| Aug 11, 2026 | 3,115.00 | 3,315.00 | 2,980.00 | 3,300.00 | 3,300.00 | 5.94% | 34,870 |
| Aug 10, 2026 | 2,950.00 | 3,115.00 | 2,950.00 | 3,115.00 | 3,115.00 | 4.36% | 42,157 |
| Aug 7, 2026 | 2,960.00 | 2,990.00 | 2,930.00 | 2,985.00 | 2,985.00 | 0.84% | 2,855 |
| Aug 6, 2026 | 3,000.00 | 3,030.00 | 2,830.00 | 2,960.00 | 2,960.00 | -1.33% | 15,394 |
| Aug 5, 2026 | 2,945.00 | 3,035.00 | 2,925.00 | 3,000.00 | 3,000.00 | 1.87% | 22,231 |
| Aug 4, 2026 | 2,940.00 | 2,945.00 | 2,910.00 | 2,945.00 | 2,945.00 | 0.51% | 6,409 |
| Aug 3, 2026 | 2,900.00 | 2,960.00 | 2,900.00 | 2,930.00 | 2,930.00 | 1.21% | 7,385 |
| Jul 31, 2026 | 2,930.00 | 2,965.00 | 2,845.00 | 2,895.00 | 2,895.00 | -1.70% | 8,261 |
| Jul 30, 2026 | 2,945.00 | 2,950.00 | 2,885.00 | 2,945.00 | 2,945.00 | - | 6,981 |
| Jul 29, 2026 | 2,920.00 | 3,000.00 | 2,825.00 | 2,945.00 | 2,945.00 | 0.17% | 13,310 |
| Jul 28, 2026 | 2,825.00 | 2,940.00 | 2,815.00 | 2,940.00 | 2,940.00 | -0.68% | 7,641 |
| Jul 27, 2026 | 2,930.00 | 2,990.00 | 2,805.00 | 2,960.00 | 2,960.00 | 3.32% | 5,553 |
| Jul 24, 2026 | 2,925.00 | 3,000.00 | 2,860.00 | 2,865.00 | 2,865.00 | -2.22% | 1,405 |
| Jul 23, 2026 | 2,955.00 | 2,955.00 | 2,850.00 | 2,930.00 | 2,930.00 | 2.45% | 7,602 |
| Jul 22, 2026 | 2,880.00 | 2,915.00 | 2,815.00 | 2,860.00 | 2,860.00 | -0.52% | 3,665 |
| Jul 21, 2026 | 2,825.00 | 2,905.00 | 2,780.00 | 2,875.00 | 2,875.00 | 1.05% | 10,325 |
| Jul 20, 2026 | 2,980.00 | 2,980.00 | 2,805.00 | 2,845.00 | 2,845.00 | -2.74% | 462 |
| Jul 16, 2026 | 2,900.00 | 2,925.00 | 2,880.00 | 2,925.00 | 2,925.00 | 0.86% | 15,264 |
| Jul 15, 2026 | 2,935.00 | 2,935.00 | 2,820.00 | 2,900.00 | 2,900.00 | 0.52% | 5,092 |
| Jul 14, 2026 | 2,925.00 | 2,925.00 | 2,830.00 | 2,885.00 | 2,885.00 | -2.04% | 826 |
| Jul 13, 2026 | 2,790.00 | 2,950.00 | 2,790.00 | 2,945.00 | 2,945.00 | 2.97% | 27,557 |
| Jul 10, 2026 | 2,865.00 | 2,865.00 | 2,825.00 | 2,860.00 | 2,860.00 | 0.88% | 2,708 |
| Jul 9, 2026 | 2,800.00 | 2,890.00 | 2,790.00 | 2,835.00 | 2,835.00 | -1.05% | 6,832 |
| Jul 8, 2026 | 2,930.00 | 2,930.00 | 2,800.00 | 2,865.00 | 2,865.00 | 0.70% | 4,478 |