E-Starco. Co. Ltd (KRX:015020)
South Korea · Delayed Price · Currency is KRW 928.00
+464.00 (100.00%)
Apr 29, 2026, 7:49 AM KST
E-Starco. Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 942.00 | 978.00 | 920.00 | 928.00 | 928.00 | -1.49% | 43,317 |
| Mar 12, 2026 | 938.00 | 980.00 | 938.00 | 942.00 | 942.00 | 0.43% | 72,573 |
| Mar 11, 2026 | 950.00 | 958.00 | 932.00 | 938.00 | 938.00 | -1.26% | 58,282 |
| Mar 10, 2026 | 920.00 | 976.00 | 920.00 | 950.00 | 950.00 | 2.37% | 60,934 |
| Mar 9, 2026 | 944.00 | 960.00 | 888.00 | 928.00 | 928.00 | -3.33% | 77,148 |
| Mar 6, 2026 | 830.00 | 990.00 | 830.00 | 960.00 | 960.00 | 7.14% | 127,141 |
| Mar 5, 2026 | 850.00 | 914.00 | 838.00 | 896.00 | 896.00 | 7.18% | 153,770 |
| Mar 4, 2026 | 860.00 | 880.00 | 802.00 | 836.00 | 836.00 | -3.69% | 202,876 |
| Mar 3, 2026 | 936.00 | 936.00 | 866.00 | 868.00 | 868.00 | -8.05% | 183,638 |
| Feb 27, 2026 | 922.00 | 980.00 | 896.00 | 944.00 | 944.00 | 2.83% | 150,079 |
| Feb 26, 2026 | 982.00 | 996.00 | 884.00 | 918.00 | 918.00 | -5.75% | 443,051 |
| Feb 25, 2026 | 946.00 | 1,040.00 | 920.00 | 974.00 | 974.00 | 7.03% | 866,870 |
| Feb 24, 2026 | 830.00 | 1,032.00 | 830.00 | 910.00 | 910.00 | 9.64% | 1,516,922 |
| Feb 23, 2026 | 968.00 | 976.00 | 762.00 | 830.00 | 830.00 | -14.26% | 977,657 |
| Feb 20, 2026 | 1,024.00 | 1,034.00 | 968.00 | 968.00 | 968.00 | -6.38% | 345,734 |
| Feb 19, 2026 | 1,034.00 | 1,042.00 | 1,032.00 | 1,034.00 | 1,034.00 | -0.39% | 153,668 |
| Feb 13, 2026 | 1,050.00 | 1,054.00 | 1,036.00 | 1,038.00 | 1,038.00 | -1.14% | 272,118 |
| Feb 12, 2026 | 1,044.00 | 1,066.00 | 1,044.00 | 1,050.00 | 1,050.00 | 0.57% | 121,950 |
| Feb 11, 2026 | 1,102.00 | 1,112.00 | 1,032.00 | 1,044.00 | 1,044.00 | -5.26% | 626,878 |
| Feb 10, 2026 | 1,104.00 | 1,130.00 | 1,084.00 | 1,102.00 | 1,102.00 | 0.92% | 104,498 |
| Feb 9, 2026 | 1,086.00 | 1,154.00 | 1,086.00 | 1,092.00 | 1,092.00 | 0.55% | 94,583 |
| Feb 6, 2026 | 1,136.00 | 1,150.00 | 1,062.00 | 1,086.00 | 1,086.00 | -4.40% | 259,540 |
| Feb 5, 2026 | 1,110.00 | 1,192.00 | 1,110.00 | 1,136.00 | 1,136.00 | 1.79% | 188,746 |
| Feb 4, 2026 | 1,138.00 | 1,138.00 | 1,110.00 | 1,116.00 | 1,116.00 | 0.18% | 47,464 |
| Feb 3, 2026 | 1,128.00 | 1,134.00 | 1,108.00 | 1,114.00 | 1,114.00 | -1.24% | 76,582 |
| Feb 2, 2026 | 1,152.00 | 1,152.00 | 1,124.00 | 1,128.00 | 1,128.00 | -2.25% | 34,968 |
| Jan 30, 2026 | 1,158.00 | 1,170.00 | 1,134.00 | 1,154.00 | 1,154.00 | -0.35% | 67,994 |
| Jan 29, 2026 | 1,152.00 | 1,168.00 | 1,130.00 | 1,158.00 | 1,158.00 | 1.94% | 108,345 |
| Jan 28, 2026 | 1,154.00 | 1,164.00 | 1,132.00 | 1,136.00 | 1,136.00 | -1.56% | 96,973 |
| Jan 27, 2026 | 1,150.00 | 1,160.00 | 1,148.00 | 1,154.00 | 1,154.00 | -0.35% | 51,645 |
| Jan 26, 2026 | 1,142.00 | 1,164.00 | 1,138.00 | 1,158.00 | 1,158.00 | 0.52% | 53,244 |
| Jan 23, 2026 | 1,170.00 | 1,170.00 | 1,128.00 | 1,152.00 | 1,152.00 | 1.05% | 52,021 |
| Jan 22, 2026 | 1,148.00 | 1,156.00 | 1,114.00 | 1,140.00 | 1,140.00 | -0.70% | 93,554 |
| Jan 21, 2026 | 1,150.00 | 1,168.00 | 1,136.00 | 1,148.00 | 1,148.00 | -1.03% | 85,181 |
| Jan 20, 2026 | 1,168.00 | 1,194.00 | 1,142.00 | 1,160.00 | 1,160.00 | -0.68% | 95,195 |
| Jan 19, 2026 | 1,162.00 | 1,198.00 | 1,160.00 | 1,168.00 | 1,168.00 | -0.51% | 61,623 |
| Jan 16, 2026 | 1,200.00 | 1,210.00 | 1,172.00 | 1,174.00 | 1,174.00 | -2.17% | 80,546 |
| Jan 15, 2026 | 1,216.00 | 1,216.00 | 1,188.00 | 1,200.00 | 1,200.00 | - | 48,689 |
| Jan 14, 2026 | 1,202.00 | 1,218.00 | 1,190.00 | 1,200.00 | 1,200.00 | -0.99% | 58,584 |
| Jan 13, 2026 | 1,206.00 | 1,254.00 | 1,186.00 | 1,212.00 | 1,212.00 | 0.50% | 112,777 |
| Jan 12, 2026 | 1,158.00 | 1,214.00 | 1,158.00 | 1,206.00 | 1,206.00 | 3.25% | 140,781 |
| Jan 9, 2026 | 1,116.00 | 1,236.00 | 1,116.00 | 1,168.00 | 1,168.00 | 4.66% | 225,868 |
| Jan 8, 2026 | 1,132.00 | 1,200.00 | 1,102.00 | 1,116.00 | 1,116.00 | -1.24% | 134,009 |
| Jan 7, 2026 | 1,174.00 | 1,190.00 | 1,130.00 | 1,130.00 | 1,130.00 | -3.75% | 74,649 |
| Jan 6, 2026 | 1,180.00 | 1,194.00 | 1,170.00 | 1,174.00 | 1,174.00 | -1.01% | 78,968 |
| Jan 5, 2026 | 1,190.00 | 1,210.00 | 1,176.00 | 1,186.00 | 1,186.00 | -1.17% | 29,384 |
| Jan 2, 2026 | 1,184.00 | 1,230.00 | 1,184.00 | 1,200.00 | 1,200.00 | 1.35% | 24,502 |
| Dec 30, 2025 | 1,246.00 | 1,298.00 | 1,160.00 | 1,184.00 | 1,184.00 | -4.98% | 134,280 |
| Dec 29, 2025 | 1,106.00 | 1,246.00 | 1,098.00 | 1,246.00 | 1,246.00 | 12.05% | 383,145 |
| Dec 26, 2025 | 1,110.00 | 1,124.00 | 1,104.00 | 1,112.00 | 1,112.00 | -0.89% | 52,083 |