Skip to main content
ES Cube Co., Ltd. (KOSDAQ:050120)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,100.00
0.00 (0.00%)
At close: Dec 5, 2025

ES Cube Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,155.003,155.003,060.003,100.003,100.00-14,902
Dec 4, 20253,100.003,100.003,020.003,100.003,100.00-16,485
Dec 3, 20253,115.003,135.003,055.003,100.003,100.00-0.48%23,790
Dec 2, 20252,990.003,145.002,990.003,115.003,115.003.32%44,726
Dec 1, 20253,065.003,140.003,000.003,015.003,015.00-1.95%39,580
Nov 28, 20253,030.003,140.002,985.003,075.003,075.001.99%104,949
Nov 27, 20253,095.003,135.003,005.003,015.003,015.00-1.15%122,254
Nov 26, 20252,925.003,565.002,875.003,050.003,050.003.92%1,959,714
Nov 25, 20252,770.003,580.002,765.002,935.002,935.006.34%2,622,193
Nov 24, 20252,830.002,880.002,750.002,760.002,760.00-3.16%27,078
Nov 21, 20252,815.002,850.002,780.002,850.002,850.00-12,436
Nov 20, 20252,885.002,910.002,840.002,850.002,850.00-2.40%7,974
Nov 19, 20252,865.002,920.002,805.002,920.002,920.002.82%5,983
Nov 18, 20252,985.003,000.002,805.002,840.002,840.00-5.49%22,928
Nov 17, 20252,990.003,075.002,985.003,005.003,005.000.17%4,365
Nov 14, 20253,125.003,150.002,905.003,000.003,000.00-5.36%9,549
Nov 13, 20253,050.003,185.003,015.003,170.003,170.002.42%16,062
Nov 12, 20252,970.003,150.002,900.003,095.003,095.004.21%34,076
Nov 11, 20253,060.003,060.002,945.002,970.002,970.00-1.16%12,604
Nov 10, 20252,890.003,030.002,800.003,005.003,005.003.98%55,615
Nov 7, 20252,885.002,935.002,855.002,890.002,890.00-0.52%5,576
Nov 6, 20252,900.002,990.002,810.002,905.002,905.00-0.34%14,594
Nov 5, 20252,915.002,925.002,780.002,915.002,915.00-0.68%18,400
Nov 4, 20252,995.002,995.002,905.002,935.002,935.00-2.00%23,486
Nov 3, 20252,890.003,040.002,825.002,995.002,995.005.09%78,850
Oct 31, 20252,820.003,045.002,800.002,850.002,850.000.71%32,556
Oct 30, 20252,890.002,900.002,815.002,830.002,830.00-2.08%25,916
Oct 29, 20252,965.002,995.002,885.002,890.002,890.00-3.67%57,131
Oct 28, 20252,840.003,615.002,770.003,000.003,000.007.53%1,277,046
Oct 27, 20252,840.002,855.002,785.002,790.002,790.00-1.76%10,499
Oct 24, 20252,940.002,975.002,775.002,840.002,840.00-0.87%31,163
Oct 23, 20252,845.002,950.002,795.002,865.002,865.00-12,505
Oct 22, 20252,775.002,875.002,775.002,865.002,865.003.43%11,992
Oct 21, 20252,950.003,040.002,770.002,770.002,770.00-6.89%35,841
Oct 20, 20252,870.003,030.002,720.002,975.002,975.003.66%86,197
Oct 17, 20252,765.003,525.002,730.002,870.002,870.003.99%1,150,344
Oct 16, 20252,900.002,900.002,715.002,760.002,760.00-0.18%26,301
Oct 15, 20252,750.002,815.002,715.002,765.002,765.000.55%20,518
Oct 14, 20252,885.002,885.002,740.002,750.002,750.00-3.51%22,371
Oct 13, 20252,900.002,915.002,820.002,850.002,850.00-2.90%7,338
Oct 10, 20252,930.002,960.002,860.002,935.002,935.000.17%7,660
Oct 2, 20252,925.002,960.002,900.002,930.002,930.000.17%1,516
Oct 1, 20252,840.003,000.002,755.002,925.002,925.002.99%49,459
Sep 30, 20252,865.002,990.002,775.002,840.002,840.00-1.73%18,810
Sep 29, 20252,800.002,905.002,800.002,890.002,890.00-0.17%4,443
Sep 26, 20252,935.002,935.002,835.002,895.002,895.00-1.36%5,622
Sep 25, 20253,040.003,040.002,900.002,935.002,935.00-3.45%10,781
Sep 24, 20252,890.003,040.002,835.003,040.003,040.003.93%22,032
Sep 23, 20252,930.002,985.002,830.002,925.002,925.00-0.17%10,489
Sep 22, 20252,805.003,005.002,720.002,930.002,930.004.46%33,936
Sep 19, 20252,785.002,875.002,750.002,805.002,805.000.54%9,309
Sep 18, 20252,750.002,830.002,720.002,790.002,790.001.27%8,444
Sep 17, 20252,715.002,850.002,715.002,755.002,755.000.18%6,211
Sep 16, 20252,815.002,845.002,745.002,750.002,750.00-2.31%22,000
Sep 15, 20252,855.002,875.002,705.002,815.002,815.00-2.09%12,628
Sep 12, 20252,780.002,880.002,680.002,875.002,875.003.23%49,223
Sep 11, 20252,830.002,845.002,690.002,785.002,785.00-1.59%34,124
Sep 10, 20252,510.002,915.002,470.002,830.002,830.0013.20%223,328
Sep 9, 20252,475.002,540.002,435.002,500.002,500.001.01%20,124
Sep 8, 20252,485.002,505.002,435.002,475.002,475.000.20%8,107
Sep 5, 20252,410.002,510.002,410.002,470.002,470.001.86%8,045
Sep 4, 20252,405.002,440.002,405.002,425.002,425.000.41%3,055
Sep 3, 20252,410.002,480.002,400.002,415.002,415.000.21%9,071
Sep 2, 20252,505.002,640.002,410.002,410.002,410.00-3.79%37,156
Sep 1, 20252,525.002,525.002,475.002,505.002,505.000.60%9,986
Aug 29, 20252,495.002,580.002,430.002,490.002,490.00-0.99%39,405
Aug 28, 20252,660.002,660.002,420.002,515.002,515.00-4.55%52,993
Aug 27, 20252,470.002,650.002,390.002,635.002,635.007.77%129,718
Aug 26, 20252,380.002,455.002,345.002,445.002,445.002.73%45,834
Aug 25, 20252,420.002,435.002,360.002,380.002,380.000.42%32,690
Aug 22, 20252,350.002,515.002,315.002,370.002,370.000.85%61,367
Aug 21, 20252,320.002,425.002,320.002,350.002,350.001.29%39,632
Aug 20, 20252,435.002,450.002,320.002,320.002,320.00-5.31%79,023
Aug 19, 20252,550.002,550.002,340.002,450.002,450.00-4.11%137,024
Aug 18, 20252,700.002,700.002,435.002,555.002,555.00-2.11%183,603
Aug 14, 20252,920.002,920.002,575.002,610.002,610.00-9.22%376,308
Aug 13, 20253,300.003,560.002,735.002,875.002,875.003.42%4,871,588
Aug 12, 20252,160.002,780.002,150.002,780.002,780.0029.91%926,141
Aug 11, 20252,260.002,260.002,140.002,140.002,140.00-3.82%56,657
Aug 8, 20252,350.002,375.002,225.002,225.002,225.00-6.71%88,911
Aug 7, 20252,440.002,470.002,315.002,385.002,385.00-4.79%148,672
Aug 6, 20252,780.003,455.002,505.002,505.002,505.00-5.83%1,908,790
Aug 5, 20252,725.002,790.002,660.002,660.002,660.00-1.30%7,425
Aug 4, 20252,680.002,725.002,645.002,695.002,695.000.19%8,064
Aug 1, 20252,715.002,755.002,630.002,690.002,690.00-6,571
Jul 31, 20252,725.002,725.002,645.002,690.002,690.000.75%7,807
Jul 30, 20252,725.002,725.002,670.002,670.002,670.00-2.02%3,921
Jul 29, 20252,740.002,750.002,695.002,725.002,725.00-0.55%4,357
Jul 28, 20252,715.002,765.002,630.002,740.002,740.000.92%20,819
Jul 25, 20252,805.002,805.002,695.002,715.002,715.00-0.37%10,480
Jul 24, 20252,755.002,755.002,670.002,725.002,725.00-1.80%15,949
Jul 23, 20252,750.002,780.002,700.002,775.002,775.001.09%4,956
Jul 22, 20252,715.002,755.002,715.002,745.002,745.000.18%2,397
Jul 21, 20252,740.002,765.002,665.002,740.002,740.00-0.36%10,712
Jul 18, 20252,790.002,795.002,725.002,750.002,750.00-1.08%5,991
Jul 17, 20252,800.002,885.002,700.002,780.002,780.00-0.54%8,856
Jul 16, 20252,795.002,845.002,745.002,795.002,795.00-8,602
Jul 15, 20252,765.002,805.002,745.002,795.002,795.001.08%1,625
Jul 14, 20252,845.002,845.002,715.002,765.002,765.00-1.95%8,986
Jul 11, 20252,805.002,820.002,760.002,820.002,820.001.62%1,024