E-Starco. Co. Ltd (KRX:015020)
South Korea · Delayed Price · Currency is KRW 665.00
+4.00 (0.61%)
Sep 9, 2025, 3:30 PM KST
E-Starco. Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 630.00 | 709.00 | 630.00 | 661.00 | 661.00 | 5.25% | 1,679,704 |
| Sep 5, 2025 | 627.00 | 628.00 | 620.00 | 628.00 | 628.00 | 0.64% | 80,336 |
| Sep 4, 2025 | 632.00 | 635.00 | 623.00 | 624.00 | 624.00 | -0.64% | 93,153 |
| Sep 3, 2025 | 639.00 | 646.00 | 627.00 | 628.00 | 628.00 | -1.72% | 120,901 |
| Sep 2, 2025 | 613.00 | 645.00 | 613.00 | 639.00 | 639.00 | 4.24% | 337,843 |
| Sep 1, 2025 | 618.00 | 621.00 | 608.00 | 613.00 | 613.00 | -0.81% | 194,420 |
| Aug 29, 2025 | 639.00 | 639.00 | 609.00 | 618.00 | 618.00 | -2.37% | 176,457 |
| Aug 28, 2025 | 633.00 | 639.00 | 626.00 | 633.00 | 633.00 | - | 78,962 |
| Aug 27, 2025 | 650.00 | 655.00 | 631.00 | 633.00 | 633.00 | -1.86% | 100,546 |
| Aug 26, 2025 | 655.00 | 664.00 | 639.00 | 645.00 | 645.00 | -1.53% | 137,273 |
| Aug 25, 2025 | 677.00 | 677.00 | 650.00 | 655.00 | 655.00 | -1.50% | 120,817 |
| Aug 22, 2025 | 643.00 | 665.00 | 643.00 | 665.00 | 665.00 | 3.58% | 168,601 |
| Aug 21, 2025 | 630.00 | 659.00 | 630.00 | 642.00 | 642.00 | 1.90% | 151,434 |
| Aug 20, 2025 | 627.00 | 632.00 | 580.00 | 630.00 | 630.00 | 0.48% | 211,127 |
| Aug 19, 2025 | 653.00 | 664.00 | 620.00 | 627.00 | 627.00 | -3.98% | 188,582 |
| Aug 18, 2025 | 655.00 | 672.00 | 649.00 | 653.00 | 653.00 | 0.15% | 441,059 |
| Aug 14, 2025 | 625.00 | 658.00 | 617.00 | 652.00 | 652.00 | 4.65% | 254,476 |
| Aug 13, 2025 | 613.00 | 625.00 | 606.00 | 623.00 | 623.00 | 1.63% | 163,530 |
| Aug 12, 2025 | 625.00 | 625.00 | 610.00 | 613.00 | 613.00 | -0.97% | 165,667 |
| Aug 11, 2025 | 638.00 | 639.00 | 619.00 | 619.00 | 619.00 | -2.98% | 302,671 |
| Aug 8, 2025 | 645.00 | 654.00 | 636.00 | 638.00 | 638.00 | -1.09% | 203,077 |
| Aug 7, 2025 | 640.00 | 658.00 | 639.00 | 645.00 | 645.00 | 0.78% | 180,803 |
| Aug 6, 2025 | 647.00 | 654.00 | 636.00 | 640.00 | 640.00 | -1.08% | 188,810 |
| Aug 5, 2025 | 643.00 | 659.00 | 638.00 | 647.00 | 647.00 | 0.62% | 166,340 |
| Aug 4, 2025 | 631.00 | 655.00 | 631.00 | 643.00 | 643.00 | -0.46% | 192,198 |
| Aug 1, 2025 | 666.00 | 674.00 | 637.00 | 646.00 | 646.00 | -3.00% | 278,731 |
| Jul 31, 2025 | 642.00 | 680.00 | 642.00 | 666.00 | 666.00 | 2.78% | 261,974 |
| Jul 30, 2025 | 641.00 | 650.00 | 637.00 | 648.00 | 648.00 | 1.41% | 184,427 |
| Jul 29, 2025 | 648.00 | 653.00 | 637.00 | 639.00 | 639.00 | -2.29% | 309,605 |
| Jul 28, 2025 | 666.00 | 673.00 | 650.00 | 654.00 | 654.00 | -1.80% | 240,564 |
| Jul 25, 2025 | 674.00 | 688.00 | 658.00 | 666.00 | 666.00 | -1.19% | 186,583 |
| Jul 24, 2025 | 672.00 | 700.00 | 671.00 | 674.00 | 674.00 | 0.30% | 183,776 |
| Jul 23, 2025 | 690.00 | 696.00 | 667.00 | 672.00 | 672.00 | -2.61% | 241,763 |
| Jul 22, 2025 | 700.00 | 702.00 | 658.00 | 690.00 | 690.00 | -1.43% | 238,020 |
| Jul 21, 2025 | 708.00 | 708.00 | 655.00 | 700.00 | 700.00 | -0.71% | 279,218 |
| Jul 18, 2025 | 681.00 | 717.00 | 681.00 | 705.00 | 705.00 | 3.52% | 476,685 |
| Jul 17, 2025 | 673.00 | 687.00 | 670.00 | 681.00 | 681.00 | 1.19% | 228,361 |
| Jul 16, 2025 | 687.00 | 687.00 | 673.00 | 673.00 | 673.00 | -1.90% | 244,165 |
| Jul 15, 2025 | 702.00 | 703.00 | 683.00 | 686.00 | 686.00 | -2.28% | 292,094 |
| Jul 14, 2025 | 707.00 | 711.00 | 695.00 | 702.00 | 702.00 | -0.71% | 258,378 |
| Jul 11, 2025 | 706.00 | 713.00 | 701.00 | 707.00 | 707.00 | 0.28% | 207,053 |
| Jul 10, 2025 | 713.00 | 714.00 | 704.00 | 705.00 | 705.00 | -0.84% | 196,136 |
| Jul 9, 2025 | 722.00 | 722.00 | 706.00 | 711.00 | 711.00 | -1.52% | 168,833 |
| Jul 8, 2025 | 704.00 | 724.00 | 702.00 | 722.00 | 722.00 | 1.83% | 182,589 |
| Jul 7, 2025 | 722.00 | 728.00 | 686.00 | 709.00 | 709.00 | -1.80% | 282,582 |
| Jul 4, 2025 | 800.00 | 800.00 | 721.00 | 722.00 | 722.00 | -8.03% | 775,825 |
| Jul 3, 2025 | 744.00 | 818.00 | 720.00 | 785.00 | 785.00 | 7.53% | 1,892,640 |
| Jul 2, 2025 | 709.00 | 752.00 | 694.00 | 730.00 | 730.00 | 2.96% | 783,578 |
| Jul 1, 2025 | 718.00 | 727.00 | 700.00 | 709.00 | 709.00 | -1.25% | 256,886 |
| Jun 30, 2025 | 718.00 | 727.00 | 696.00 | 718.00 | 718.00 | 2.13% | 406,534 |