E-Starco. Co. Ltd (KRX:015020)
South Korea
· Delayed Price · Currency is KRW 621.00
+40.00 (6.88%)
Last updated: Dec 5, 2025, 10:47 AM KST
E-Starco. Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 638.00 | 657.00 | 636.00 | 650.00 | 650.00 | 1.88% | 163,762 |
| Oct 1, 2025 | 639.00 | 649.00 | 634.00 | 638.00 | 638.00 | - | 92,630 |
| Sep 30, 2025 | 648.00 | 655.00 | 637.00 | 638.00 | 638.00 | -1.54% | 150,732 |
| Sep 29, 2025 | 632.00 | 658.00 | 632.00 | 648.00 | 648.00 | 1.89% | 170,365 |
| Sep 26, 2025 | 647.00 | 648.00 | 631.00 | 636.00 | 636.00 | -1.70% | 144,441 |
| Sep 25, 2025 | 646.00 | 658.00 | 640.00 | 647.00 | 647.00 | 0.15% | 62,199 |
| Sep 24, 2025 | 640.00 | 664.00 | 638.00 | 646.00 | 646.00 | 0.16% | 99,052 |
| Sep 23, 2025 | 659.00 | 659.00 | 644.00 | 645.00 | 645.00 | -2.12% | 128,732 |
| Sep 22, 2025 | 671.00 | 671.00 | 656.00 | 659.00 | 659.00 | -1.64% | 112,126 |
| Sep 19, 2025 | 660.00 | 698.00 | 653.00 | 670.00 | 670.00 | 1.06% | 304,775 |
| Sep 18, 2025 | 644.00 | 663.00 | 644.00 | 663.00 | 663.00 | 2.95% | 140,382 |
| Sep 17, 2025 | 650.00 | 650.00 | 635.00 | 644.00 | 644.00 | -0.46% | 81,523 |
| Sep 16, 2025 | 639.00 | 676.00 | 638.00 | 647.00 | 647.00 | 1.09% | 145,178 |
| Sep 15, 2025 | 655.00 | 655.00 | 637.00 | 640.00 | 640.00 | -2.29% | 103,713 |
| Sep 12, 2025 | 663.00 | 663.00 | 651.00 | 655.00 | 655.00 | -1.21% | 114,096 |
| Sep 11, 2025 | 664.00 | 669.00 | 655.00 | 663.00 | 663.00 | -0.75% | 109,131 |
| Sep 10, 2025 | 662.00 | 672.00 | 656.00 | 668.00 | 668.00 | 0.45% | 146,071 |
| Sep 9, 2025 | 661.00 | 672.00 | 649.00 | 665.00 | 665.00 | 0.61% | 237,176 |
| Sep 8, 2025 | 630.00 | 709.00 | 630.00 | 661.00 | 661.00 | 5.25% | 1,670,296 |
| Sep 5, 2025 | 627.00 | 628.00 | 620.00 | 628.00 | 628.00 | 0.64% | 80,336 |
| Sep 4, 2025 | 632.00 | 635.00 | 623.00 | 624.00 | 624.00 | -0.64% | 93,153 |
| Sep 3, 2025 | 639.00 | 646.00 | 627.00 | 628.00 | 628.00 | -1.72% | 120,901 |
| Sep 2, 2025 | 613.00 | 645.00 | 613.00 | 639.00 | 639.00 | 4.24% | 337,843 |
| Sep 1, 2025 | 618.00 | 621.00 | 608.00 | 613.00 | 613.00 | -0.81% | 194,420 |
| Aug 29, 2025 | 639.00 | 639.00 | 609.00 | 618.00 | 618.00 | -2.37% | 169,863 |
| Aug 28, 2025 | 633.00 | 639.00 | 626.00 | 633.00 | 633.00 | - | 78,962 |
| Aug 27, 2025 | 650.00 | 655.00 | 631.00 | 633.00 | 633.00 | -1.86% | 98,875 |
| Aug 26, 2025 | 655.00 | 664.00 | 639.00 | 645.00 | 645.00 | -1.53% | 136,041 |
| Aug 25, 2025 | 677.00 | 677.00 | 650.00 | 655.00 | 655.00 | -1.50% | 119,135 |
| Aug 22, 2025 | 643.00 | 665.00 | 643.00 | 665.00 | 665.00 | 3.58% | 168,601 |
| Aug 21, 2025 | 630.00 | 659.00 | 630.00 | 642.00 | 642.00 | 1.90% | 151,434 |
| Aug 20, 2025 | 627.00 | 632.00 | 580.00 | 630.00 | 630.00 | 0.48% | 211,127 |
| Aug 19, 2025 | 653.00 | 664.00 | 620.00 | 627.00 | 627.00 | -3.98% | 188,582 |
| Aug 18, 2025 | 655.00 | 672.00 | 649.00 | 653.00 | 653.00 | 0.15% | 440,739 |
| Aug 14, 2025 | 625.00 | 658.00 | 617.00 | 652.00 | 652.00 | 4.65% | 254,476 |
| Aug 13, 2025 | 613.00 | 625.00 | 606.00 | 623.00 | 623.00 | 1.63% | 163,530 |
| Aug 12, 2025 | 625.00 | 625.00 | 610.00 | 613.00 | 613.00 | -0.97% | 165,667 |
| Aug 11, 2025 | 638.00 | 639.00 | 619.00 | 619.00 | 619.00 | -2.98% | 302,671 |
| Aug 8, 2025 | 645.00 | 654.00 | 636.00 | 638.00 | 638.00 | -1.09% | 203,077 |
| Aug 7, 2025 | 640.00 | 658.00 | 639.00 | 645.00 | 645.00 | 0.78% | 180,360 |
| Aug 6, 2025 | 647.00 | 654.00 | 636.00 | 640.00 | 640.00 | -1.08% | 188,810 |
| Aug 5, 2025 | 643.00 | 659.00 | 638.00 | 647.00 | 647.00 | 0.62% | 162,663 |
| Aug 4, 2025 | 631.00 | 655.00 | 631.00 | 643.00 | 643.00 | -0.46% | 192,198 |
| Aug 1, 2025 | 666.00 | 674.00 | 637.00 | 646.00 | 646.00 | -3.00% | 278,731 |
| Jul 31, 2025 | 642.00 | 680.00 | 642.00 | 666.00 | 666.00 | 2.78% | 261,974 |
| Jul 30, 2025 | 641.00 | 650.00 | 637.00 | 648.00 | 648.00 | 1.41% | 184,427 |
| Jul 29, 2025 | 648.00 | 653.00 | 637.00 | 639.00 | 639.00 | -2.29% | 309,605 |
| Jul 28, 2025 | 666.00 | 673.00 | 650.00 | 654.00 | 654.00 | -1.80% | 240,564 |
| Jul 25, 2025 | 674.00 | 688.00 | 658.00 | 666.00 | 666.00 | -1.19% | 186,583 |
| Jul 24, 2025 | 672.00 | 700.00 | 671.00 | 674.00 | 674.00 | 0.30% | 183,398 |
| Jul 23, 2025 | 690.00 | 696.00 | 667.00 | 672.00 | 672.00 | -2.61% | 241,763 |
| Jul 22, 2025 | 700.00 | 702.00 | 658.00 | 690.00 | 690.00 | -1.43% | 238,020 |
| Jul 21, 2025 | 708.00 | 708.00 | 655.00 | 700.00 | 700.00 | -0.71% | 278,325 |
| Jul 18, 2025 | 681.00 | 717.00 | 681.00 | 705.00 | 705.00 | 3.52% | 476,685 |
| Jul 17, 2025 | 673.00 | 687.00 | 670.00 | 681.00 | 681.00 | 1.19% | 224,808 |
| Jul 16, 2025 | 687.00 | 687.00 | 673.00 | 673.00 | 673.00 | -1.90% | 244,165 |
| Jul 15, 2025 | 702.00 | 703.00 | 683.00 | 686.00 | 686.00 | -2.28% | 292,094 |
| Jul 14, 2025 | 707.00 | 711.00 | 695.00 | 702.00 | 702.00 | -0.71% | 258,378 |
| Jul 11, 2025 | 706.00 | 713.00 | 701.00 | 707.00 | 707.00 | 0.28% | 204,464 |