E-Starco. Co. Ltd (KRX:015020)
South Korea
· Delayed Price · Currency is KRW 456.00
-24.00 (-5.00%)
Last updated: Mar 9, 2026, 2:46 PM KST
E-Starco. Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 472.00 | 480.00 | 444.00 | 464.00 | 464.00 | -3.33% | 154,297 |
| Mar 6, 2026 | 415.00 | 495.00 | 415.00 | 480.00 | 480.00 | 7.14% | 252,530 |
| Mar 5, 2026 | 425.00 | 457.00 | 419.00 | 448.00 | 448.00 | 7.18% | 307,440 |
| Mar 4, 2026 | 430.00 | 440.00 | 401.00 | 418.00 | 418.00 | -3.69% | 405,752 |
| Mar 3, 2026 | 468.00 | 468.00 | 433.00 | 434.00 | 434.00 | -8.05% | 367,189 |
| Feb 27, 2026 | 461.00 | 490.00 | 448.00 | 472.00 | 472.00 | 2.83% | 300,131 |
| Feb 26, 2026 | 491.00 | 498.00 | 442.00 | 459.00 | 459.00 | -5.75% | 886,032 |
| Feb 25, 2026 | 473.00 | 520.00 | 460.00 | 487.00 | 487.00 | 7.03% | 1,728,830 |
| Feb 24, 2026 | 415.00 | 516.00 | 415.00 | 455.00 | 455.00 | 9.64% | 3,030,773 |
| Feb 23, 2026 | 484.00 | 488.00 | 381.00 | 415.00 | 415.00 | -14.26% | 1,953,503 |
| Feb 20, 2026 | 512.00 | 517.00 | 484.00 | 484.00 | 484.00 | -6.38% | 691,469 |
| Feb 19, 2026 | 517.00 | 521.00 | 516.00 | 517.00 | 517.00 | -0.39% | 307,184 |
| Feb 13, 2026 | 525.00 | 527.00 | 518.00 | 519.00 | 519.00 | -1.14% | 544,236 |
| Feb 12, 2026 | 522.00 | 533.00 | 522.00 | 525.00 | 525.00 | 0.57% | 243,901 |
| Feb 11, 2026 | 551.00 | 556.00 | 516.00 | 522.00 | 522.00 | -5.26% | 1,248,542 |
| Feb 10, 2026 | 552.00 | 565.00 | 542.00 | 551.00 | 551.00 | 0.92% | 208,872 |
| Feb 9, 2026 | 543.00 | 577.00 | 543.00 | 546.00 | 546.00 | 0.55% | 188,164 |
| Feb 6, 2026 | 568.00 | 575.00 | 531.00 | 543.00 | 543.00 | -4.40% | 516,496 |
| Feb 5, 2026 | 555.00 | 596.00 | 555.00 | 568.00 | 568.00 | 1.79% | 375,814 |
| Feb 4, 2026 | 569.00 | 569.00 | 555.00 | 558.00 | 558.00 | 0.18% | 94,929 |
| Feb 3, 2026 | 564.00 | 567.00 | 554.00 | 557.00 | 557.00 | -1.24% | 153,084 |
| Feb 2, 2026 | 576.00 | 576.00 | 562.00 | 564.00 | 564.00 | -2.25% | 69,936 |
| Jan 30, 2026 | 579.00 | 585.00 | 567.00 | 577.00 | 577.00 | -0.35% | 135,980 |
| Jan 29, 2026 | 576.00 | 584.00 | 565.00 | 579.00 | 579.00 | 1.94% | 216,689 |
| Jan 28, 2026 | 577.00 | 582.00 | 566.00 | 568.00 | 568.00 | -1.56% | 191,623 |
| Jan 27, 2026 | 575.00 | 580.00 | 574.00 | 577.00 | 577.00 | -0.35% | 100,487 |
| Jan 26, 2026 | 571.00 | 582.00 | 569.00 | 579.00 | 579.00 | 0.52% | 106,333 |
| Jan 23, 2026 | 585.00 | 585.00 | 564.00 | 576.00 | 576.00 | 1.05% | 104,042 |
| Jan 22, 2026 | 574.00 | 578.00 | 557.00 | 570.00 | 570.00 | -0.70% | 187,062 |
| Jan 21, 2026 | 575.00 | 584.00 | 568.00 | 574.00 | 574.00 | -1.03% | 170,272 |
| Jan 20, 2026 | 584.00 | 597.00 | 571.00 | 580.00 | 580.00 | -0.68% | 190,366 |
| Jan 19, 2026 | 581.00 | 599.00 | 580.00 | 584.00 | 584.00 | -0.51% | 123,224 |
| Jan 16, 2026 | 600.00 | 605.00 | 586.00 | 587.00 | 587.00 | -2.17% | 161,035 |
| Jan 15, 2026 | 608.00 | 608.00 | 594.00 | 600.00 | 600.00 | - | 97,376 |
| Jan 14, 2026 | 601.00 | 609.00 | 595.00 | 600.00 | 600.00 | -0.99% | 117,166 |
| Jan 13, 2026 | 603.00 | 627.00 | 593.00 | 606.00 | 606.00 | 0.50% | 225,431 |
| Jan 12, 2026 | 579.00 | 607.00 | 579.00 | 603.00 | 603.00 | 3.25% | 280,463 |
| Jan 9, 2026 | 558.00 | 618.00 | 558.00 | 584.00 | 584.00 | 4.66% | 451,380 |
| Jan 8, 2026 | 566.00 | 600.00 | 551.00 | 558.00 | 558.00 | -1.24% | 267,846 |
| Jan 7, 2026 | 587.00 | 595.00 | 565.00 | 565.00 | 565.00 | -3.75% | 147,126 |
| Jan 6, 2026 | 590.00 | 597.00 | 585.00 | 587.00 | 587.00 | -1.01% | 157,891 |
| Jan 5, 2026 | 595.00 | 605.00 | 588.00 | 593.00 | 593.00 | -1.17% | 58,767 |
| Jan 2, 2026 | 592.00 | 615.00 | 592.00 | 600.00 | 600.00 | 1.35% | 48,905 |
| Dec 30, 2025 | 623.00 | 649.00 | 580.00 | 592.00 | 592.00 | -4.98% | 268,559 |
| Dec 29, 2025 | 553.00 | 623.00 | 549.00 | 623.00 | 623.00 | 12.05% | 765,888 |
| 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 |
| 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% | 180,418 |
| Oct 10, 2025 | 650.00 | 654.00 | 630.00 | 633.00 | 633.00 | -2.62% | 231,450 |