E-Starco. Co. Ltd (KRX:015020)
South Korea · Delayed Price · Currency is KRW 555.00
-4.00 (-0.72%)
Last updated: Nov 14, 2025, 12:37 PM KST
E-Starco. Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 559.00 | 562.00 | 551.00 | 551.00 | 551.00 | -1.43% | 89,865 |
| Nov 13, 2025 | 568.00 | 568.00 | 554.00 | 559.00 | 559.00 | -0.18% | 85,379 |
| Nov 12, 2025 | 563.00 | 575.00 | 558.00 | 560.00 | 560.00 | -0.53% | 81,164 |
| Nov 11, 2025 | 575.00 | 584.00 | 562.00 | 563.00 | 563.00 | -1.40% | 92,621 |
| Nov 10, 2025 | 553.00 | 590.00 | 553.00 | 571.00 | 571.00 | 3.44% | 169,354 |
| Nov 7, 2025 | 550.00 | 558.00 | 547.00 | 552.00 | 552.00 | -1.25% | 157,693 |
| Nov 6, 2025 | 559.00 | 573.00 | 550.00 | 559.00 | 559.00 | -0.18% | 94,126 |
| Nov 5, 2025 | 568.00 | 568.00 | 545.00 | 560.00 | 560.00 | -1.58% | 306,262 |
| Nov 4, 2025 | 576.00 | 577.00 | 566.00 | 569.00 | 569.00 | -0.70% | 115,262 |
| Nov 3, 2025 | 595.00 | 600.00 | 564.00 | 573.00 | 573.00 | -3.70% | 321,888 |
| Oct 31, 2025 | 582.00 | 598.00 | 579.00 | 595.00 | 595.00 | 2.41% | 167,594 |
| Oct 30, 2025 | 595.00 | 599.00 | 580.00 | 581.00 | 581.00 | -1.86% | 298,052 |
| Oct 29, 2025 | 600.00 | 601.00 | 592.00 | 592.00 | 592.00 | -1.33% | 195,016 |
| Oct 28, 2025 | 603.00 | 603.00 | 595.00 | 600.00 | 600.00 | -0.17% | 164,501 |
| Oct 27, 2025 | 602.00 | 620.00 | 599.00 | 601.00 | 601.00 | -0.66% | 293,197 |
| Oct 24, 2025 | 603.00 | 610.00 | 601.00 | 605.00 | 605.00 | 0.33% | 112,715 |
| Oct 23, 2025 | 619.00 | 619.00 | 603.00 | 603.00 | 603.00 | -2.58% | 94,930 |
| Oct 22, 2025 | 608.00 | 634.00 | 601.00 | 619.00 | 619.00 | 1.81% | 185,605 |
| Oct 21, 2025 | 605.00 | 610.00 | 599.00 | 608.00 | 608.00 | 0.83% | 207,574 |
| Oct 20, 2025 | 601.00 | 607.00 | 598.00 | 603.00 | 603.00 | 0.33% | 119,293 |
| Oct 17, 2025 | 623.00 | 623.00 | 600.00 | 601.00 | 601.00 | -3.53% | 322,289 |
| Oct 16, 2025 | 633.00 | 633.00 | 610.00 | 623.00 | 623.00 | -1.74% | 242,984 |
| Oct 15, 2025 | 639.00 | 648.00 | 626.00 | 634.00 | 634.00 | 1.28% | 170,299 |
| Oct 14, 2025 | 622.00 | 648.00 | 622.00 | 626.00 | 626.00 | -0.32% | 129,520 |
| Oct 13, 2025 | 611.00 | 633.00 | 607.00 | 628.00 | 628.00 | -0.79% | 180,664 |
| Oct 10, 2025 | 650.00 | 654.00 | 630.00 | 633.00 | 633.00 | -2.62% | 231,450 |
| Oct 2, 2025 | 638.00 | 657.00 | 636.00 | 650.00 | 650.00 | 1.88% | 163,762 |
| Oct 1, 2025 | 639.00 | 649.00 | 634.00 | 638.00 | 638.00 | - | 92,630 |
| Sep 30, 2025 | 648.00 | 655.00 | 637.00 | 638.00 | 638.00 | -1.54% | 150,732 |
| Sep 29, 2025 | 632.00 | 658.00 | 632.00 | 648.00 | 648.00 | 1.89% | 170,365 |
| Sep 26, 2025 | 647.00 | 648.00 | 631.00 | 636.00 | 636.00 | -1.70% | 144,441 |
| Sep 25, 2025 | 646.00 | 658.00 | 640.00 | 647.00 | 647.00 | 0.15% | 62,199 |
| Sep 24, 2025 | 640.00 | 664.00 | 638.00 | 646.00 | 646.00 | 0.16% | 99,669 |
| Sep 23, 2025 | 659.00 | 659.00 | 644.00 | 645.00 | 645.00 | -2.12% | 128,732 |
| Sep 22, 2025 | 671.00 | 671.00 | 656.00 | 659.00 | 659.00 | -1.64% | 112,126 |
| Sep 19, 2025 | 660.00 | 698.00 | 653.00 | 670.00 | 670.00 | 1.06% | 304,775 |
| Sep 18, 2025 | 644.00 | 663.00 | 644.00 | 663.00 | 663.00 | 2.95% | 149,533 |
| Sep 17, 2025 | 650.00 | 650.00 | 635.00 | 644.00 | 644.00 | -0.46% | 81,523 |
| Sep 16, 2025 | 639.00 | 676.00 | 638.00 | 647.00 | 647.00 | 1.09% | 145,178 |
| Sep 15, 2025 | 655.00 | 655.00 | 637.00 | 640.00 | 640.00 | -2.29% | 103,713 |
| Sep 12, 2025 | 663.00 | 663.00 | 651.00 | 655.00 | 655.00 | -1.21% | 116,037 |
| Sep 11, 2025 | 664.00 | 669.00 | 655.00 | 663.00 | 663.00 | -0.75% | 109,131 |
| Sep 10, 2025 | 662.00 | 672.00 | 656.00 | 668.00 | 668.00 | 0.45% | 147,491 |
| Sep 9, 2025 | 661.00 | 672.00 | 649.00 | 665.00 | 665.00 | 0.61% | 238,050 |
| 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 |