E-Starco. Co. Ltd (KRX:015020)
South Korea flag South Korea · Delayed Price · Currency is KRW
648.00
+12.00 (1.89%)
At close: Sep 29, 2025

E-Starco. Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2025638.00657.00636.00650.00650.001.88%162,601
Oct 1, 2025639.00649.00634.00638.00638.00-92,630
Sep 30, 2025648.00655.00637.00638.00638.00-1.54%150,732
Sep 29, 2025632.00658.00632.00648.00648.001.89%170,365
Sep 26, 2025647.00648.00631.00636.00636.00-1.70%144,441
Sep 25, 2025646.00658.00640.00647.00647.000.15%62,199
Sep 24, 2025640.00664.00638.00646.00646.000.16%99,669
Sep 23, 2025659.00659.00644.00645.00645.00-2.12%128,732
Sep 22, 2025671.00671.00656.00659.00659.00-1.64%112,126
Sep 19, 2025660.00698.00653.00670.00670.001.06%304,775
Sep 18, 2025644.00663.00644.00663.00663.002.95%149,533
Sep 17, 2025650.00650.00635.00644.00644.00-0.46%81,523
Sep 16, 2025639.00676.00638.00647.00647.001.09%145,178
Sep 15, 2025655.00655.00637.00640.00640.00-2.29%103,713
Sep 12, 2025663.00663.00651.00655.00655.00-1.21%116,037
Sep 11, 2025664.00669.00655.00663.00663.00-0.75%109,131
Sep 10, 2025662.00672.00656.00668.00668.000.45%147,491
Sep 9, 2025661.00672.00649.00665.00665.000.61%238,050
Sep 8, 2025630.00709.00630.00661.00661.005.25%1,679,704
Sep 5, 2025627.00628.00620.00628.00628.000.64%80,336
Sep 4, 2025632.00635.00623.00624.00624.00-0.64%93,153
Sep 3, 2025639.00646.00627.00628.00628.00-1.72%120,901
Sep 2, 2025613.00645.00613.00639.00639.004.24%337,843
Sep 1, 2025618.00621.00608.00613.00613.00-0.81%194,420
Aug 29, 2025639.00639.00609.00618.00618.00-2.37%176,457
Aug 28, 2025633.00639.00626.00633.00633.00-78,962
Aug 27, 2025650.00655.00631.00633.00633.00-1.86%100,546
Aug 26, 2025655.00664.00639.00645.00645.00-1.53%137,273
Aug 25, 2025677.00677.00650.00655.00655.00-1.50%120,817
Aug 22, 2025643.00665.00643.00665.00665.003.58%168,601
Aug 21, 2025630.00659.00630.00642.00642.001.90%151,434
Aug 20, 2025627.00632.00580.00630.00630.000.48%211,127
Aug 19, 2025653.00664.00620.00627.00627.00-3.98%188,582
Aug 18, 2025655.00672.00649.00653.00653.000.15%441,059
Aug 14, 2025625.00658.00617.00652.00652.004.65%254,476
Aug 13, 2025613.00625.00606.00623.00623.001.63%163,530
Aug 12, 2025625.00625.00610.00613.00613.00-0.97%165,667
Aug 11, 2025638.00639.00619.00619.00619.00-2.98%302,671
Aug 8, 2025645.00654.00636.00638.00638.00-1.09%203,077
Aug 7, 2025640.00658.00639.00645.00645.000.78%180,803
Aug 6, 2025647.00654.00636.00640.00640.00-1.08%188,810
Aug 5, 2025643.00659.00638.00647.00647.000.62%166,340
Aug 4, 2025631.00655.00631.00643.00643.00-0.46%192,198
Aug 1, 2025666.00674.00637.00646.00646.00-3.00%278,731
Jul 31, 2025642.00680.00642.00666.00666.002.78%261,974
Jul 30, 2025641.00650.00637.00648.00648.001.41%184,427
Jul 29, 2025648.00653.00637.00639.00639.00-2.29%309,605
Jul 28, 2025666.00673.00650.00654.00654.00-1.80%240,564
Jul 25, 2025674.00688.00658.00666.00666.00-1.19%186,583
Jul 24, 2025672.00700.00671.00674.00674.000.30%183,776