E-Starco. Co. Ltd (KRX:015020)
South Korea · Delayed Price · Currency is KRW 556.00
-5.00 (-0.89%)
At close: Dec 26, 2025
E-Starco. Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 541.00 | 542.00 | 523.00 | 532.00 | 532.00 | -1.85% | 120,796 |
| Nov 24, 2025 | 522.00 | 549.00 | 520.00 | 542.00 | 542.00 | 3.83% | 181,585 |
| Nov 21, 2025 | 531.00 | 541.00 | 521.00 | 522.00 | 522.00 | -1.69% | 181,487 |
| Nov 20, 2025 | 534.00 | 539.00 | 524.00 | 531.00 | 531.00 | -0.56% | 90,771 |
| Nov 19, 2025 | 524.00 | 550.00 | 519.00 | 534.00 | 534.00 | 1.91% | 139,831 |
| Nov 18, 2025 | 540.00 | 540.00 | 519.00 | 524.00 | 524.00 | -2.96% | 181,090 |
| Nov 17, 2025 | 550.00 | 551.00 | 530.00 | 540.00 | 540.00 | -2.00% | 233,837 |
| Nov 14, 2025 | 559.00 | 562.00 | 551.00 | 551.00 | 551.00 | -1.43% | 82,657 |
| Nov 13, 2025 | 568.00 | 568.00 | 554.00 | 559.00 | 559.00 | -0.18% | 84,850 |
| 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% | 167,092 |
| 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% | 91,329 |
| 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% | 113,898 |
| 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% | 163,748 |
| 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 |