E-Starco. Co. Ltd (KRX:015020)
South Korea · Delayed Price · Currency is KRW 543.00
-25.00 (-4.40%)
At close: Feb 6, 2026
E-Starco. Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 568.00 | 575.00 | 531.00 | 543.00 | 543.00 | -4.40% | 516,496 |
| Feb 5, 2026 | 555.00 | 596.00 | 555.00 | 568.00 | 568.00 | 1.79% | 375,814 |
| Feb 4, 2026 | 569.00 | 569.00 | 555.00 | 558.00 | 558.00 | 0.18% | 94,929 |
| Feb 3, 2026 | 564.00 | 567.00 | 554.00 | 557.00 | 557.00 | -1.24% | 153,084 |
| Feb 2, 2026 | 576.00 | 576.00 | 562.00 | 564.00 | 564.00 | -2.25% | 69,936 |
| Jan 30, 2026 | 579.00 | 585.00 | 567.00 | 577.00 | 577.00 | -0.35% | 135,980 |
| Jan 29, 2026 | 576.00 | 584.00 | 565.00 | 579.00 | 579.00 | 1.94% | 216,689 |
| Jan 28, 2026 | 577.00 | 582.00 | 566.00 | 568.00 | 568.00 | -1.56% | 191,623 |
| Jan 27, 2026 | 575.00 | 580.00 | 574.00 | 577.00 | 577.00 | -0.35% | 100,487 |
| Jan 26, 2026 | 571.00 | 582.00 | 569.00 | 579.00 | 579.00 | 0.52% | 106,333 |
| Jan 23, 2026 | 585.00 | 585.00 | 564.00 | 576.00 | 576.00 | 1.05% | 104,042 |
| Jan 22, 2026 | 574.00 | 578.00 | 557.00 | 570.00 | 570.00 | -0.70% | 187,062 |
| Jan 21, 2026 | 575.00 | 584.00 | 568.00 | 574.00 | 574.00 | -1.03% | 170,272 |
| Jan 20, 2026 | 584.00 | 597.00 | 571.00 | 580.00 | 580.00 | -0.68% | 190,366 |
| Jan 19, 2026 | 581.00 | 599.00 | 580.00 | 584.00 | 584.00 | -0.51% | 123,224 |
| Jan 16, 2026 | 600.00 | 605.00 | 586.00 | 587.00 | 587.00 | -2.17% | 161,035 |
| Jan 15, 2026 | 608.00 | 608.00 | 594.00 | 600.00 | 600.00 | - | 97,376 |
| Jan 14, 2026 | 601.00 | 609.00 | 595.00 | 600.00 | 600.00 | -0.99% | 117,166 |
| Jan 13, 2026 | 603.00 | 627.00 | 593.00 | 606.00 | 606.00 | 0.50% | 225,431 |
| Jan 12, 2026 | 579.00 | 607.00 | 579.00 | 603.00 | 603.00 | 3.25% | 280,463 |
| Jan 9, 2026 | 558.00 | 618.00 | 558.00 | 584.00 | 584.00 | 4.66% | 451,380 |
| Jan 8, 2026 | 566.00 | 600.00 | 551.00 | 558.00 | 558.00 | -1.24% | 267,846 |
| Jan 7, 2026 | 587.00 | 595.00 | 565.00 | 565.00 | 565.00 | -3.75% | 147,126 |
| Jan 6, 2026 | 590.00 | 597.00 | 585.00 | 587.00 | 587.00 | -1.01% | 157,891 |
| Jan 5, 2026 | 595.00 | 605.00 | 588.00 | 593.00 | 593.00 | -1.17% | 58,767 |
| Jan 2, 2026 | 592.00 | 615.00 | 592.00 | 600.00 | 600.00 | 1.35% | 48,905 |
| Dec 30, 2025 | 623.00 | 649.00 | 580.00 | 592.00 | 592.00 | -4.98% | 268,559 |
| Dec 29, 2025 | 553.00 | 623.00 | 549.00 | 623.00 | 623.00 | 12.05% | 765,888 |
| Dec 26, 2025 | 555.00 | 562.00 | 552.00 | 556.00 | 556.00 | -0.89% | 104,166 |
| Dec 24, 2025 | 560.00 | 564.00 | 556.00 | 561.00 | 561.00 | 0.18% | 127,512 |
| Dec 23, 2025 | 570.00 | 570.00 | 555.00 | 560.00 | 560.00 | -1.75% | 122,393 |
| Dec 22, 2025 | 569.00 | 571.00 | 566.00 | 570.00 | 570.00 | 0.71% | 41,441 |
| Dec 19, 2025 | 570.00 | 578.00 | 566.00 | 566.00 | 566.00 | -0.70% | 46,186 |
| Dec 18, 2025 | 572.00 | 580.00 | 569.00 | 570.00 | 570.00 | -1.38% | 132,650 |
| Dec 17, 2025 | 577.00 | 586.00 | 573.00 | 578.00 | 578.00 | -0.86% | 125,029 |
| Dec 16, 2025 | 578.00 | 585.00 | 578.00 | 583.00 | 583.00 | -0.34% | 43,247 |
| Dec 15, 2025 | 590.00 | 590.00 | 578.00 | 585.00 | 585.00 | -0.85% | 88,890 |
| Dec 12, 2025 | 584.00 | 605.00 | 584.00 | 590.00 | 590.00 | 0.17% | 128,321 |
| Dec 11, 2025 | 575.00 | 595.00 | 575.00 | 589.00 | 589.00 | 1.55% | 185,972 |
| Dec 10, 2025 | 594.00 | 595.00 | 580.00 | 580.00 | 580.00 | -3.33% | 131,323 |
| Dec 9, 2025 | 608.00 | 609.00 | 590.00 | 600.00 | 600.00 | -2.28% | 117,324 |
| Dec 8, 2025 | 631.00 | 655.00 | 609.00 | 614.00 | 614.00 | -2.54% | 384,124 |
| Dec 5, 2025 | 576.00 | 659.00 | 576.00 | 630.00 | 630.00 | 8.43% | 1,433,608 |
| Dec 4, 2025 | 579.00 | 594.00 | 570.00 | 581.00 | 581.00 | 0.35% | 209,351 |
| Dec 3, 2025 | 568.00 | 589.00 | 559.00 | 579.00 | 579.00 | 2.12% | 127,269 |
| Dec 2, 2025 | 574.00 | 582.00 | 567.00 | 567.00 | 567.00 | -1.39% | 113,769 |
| Dec 1, 2025 | 560.00 | 580.00 | 560.00 | 575.00 | 575.00 | 2.31% | 274,576 |
| Nov 28, 2025 | 540.00 | 564.00 | 530.00 | 562.00 | 562.00 | 4.07% | 538,569 |
| Nov 27, 2025 | 529.00 | 545.00 | 528.00 | 540.00 | 540.00 | 1.31% | 117,533 |
| Nov 26, 2025 | 526.00 | 539.00 | 522.00 | 533.00 | 533.00 | 0.19% | 135,775 |