E-Starco. Co. Ltd (KRX:015020)
South Korea
· Delayed Price · Currency is KRW 928.00
-14.00 (-1.49%)
At close: Mar 13, 2026
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 |
| Dec 24, 2025 | 1,120.00 | 1,128.00 | 1,112.00 | 1,122.00 | 1,122.00 | 0.18% | 63,756 |
| Dec 23, 2025 | 1,140.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,120.00 | -1.75% | 61,257 |
| Dec 22, 2025 | 1,138.00 | 1,142.00 | 1,132.00 | 1,140.00 | 1,140.00 | 0.71% | 20,722 |
| Dec 19, 2025 | 1,140.00 | 1,156.00 | 1,132.00 | 1,132.00 | 1,132.00 | -0.70% | 23,093 |
| Dec 18, 2025 | 1,144.00 | 1,160.00 | 1,138.00 | 1,140.00 | 1,140.00 | -1.38% | 66,325 |
| Dec 17, 2025 | 1,154.00 | 1,172.00 | 1,146.00 | 1,156.00 | 1,156.00 | -0.86% | 62,518 |
| Dec 16, 2025 | 1,156.00 | 1,170.00 | 1,156.00 | 1,166.00 | 1,166.00 | -0.34% | 21,649 |
| Dec 15, 2025 | 1,180.00 | 1,180.00 | 1,156.00 | 1,170.00 | 1,170.00 | -0.85% | 44,445 |
| Dec 12, 2025 | 1,168.00 | 1,210.00 | 1,168.00 | 1,180.00 | 1,180.00 | 0.17% | 64,303 |
| Dec 11, 2025 | 1,150.00 | 1,190.00 | 1,150.00 | 1,178.00 | 1,178.00 | 1.55% | 92,986 |
| Dec 10, 2025 | 1,188.00 | 1,190.00 | 1,160.00 | 1,160.00 | 1,160.00 | -3.33% | 65,661 |
| Dec 9, 2025 | 1,216.00 | 1,218.00 | 1,180.00 | 1,200.00 | 1,200.00 | -2.28% | 58,672 |
| Dec 8, 2025 | 1,262.00 | 1,310.00 | 1,218.00 | 1,228.00 | 1,228.00 | -2.54% | 192,062 |
| Dec 5, 2025 | 1,152.00 | 1,318.00 | 1,152.00 | 1,260.00 | 1,260.00 | 8.43% | 716,804 |
| Dec 4, 2025 | 1,158.00 | 1,188.00 | 1,140.00 | 1,162.00 | 1,162.00 | 0.35% | 104,675 |
| Dec 3, 2025 | 1,136.00 | 1,178.00 | 1,118.00 | 1,158.00 | 1,158.00 | 2.12% | 63,635 |
| Dec 2, 2025 | 1,148.00 | 1,164.00 | 1,134.00 | 1,134.00 | 1,134.00 | -1.39% | 56,884 |
| Dec 1, 2025 | 1,120.00 | 1,160.00 | 1,120.00 | 1,150.00 | 1,150.00 | 2.31% | 137,338 |
| Nov 28, 2025 | 1,080.00 | 1,128.00 | 1,060.00 | 1,124.00 | 1,124.00 | 4.07% | 269,284 |
| Nov 27, 2025 | 1,058.00 | 1,090.00 | 1,056.00 | 1,080.00 | 1,080.00 | 1.31% | 58,766 |
| Nov 26, 2025 | 1,052.00 | 1,078.00 | 1,044.00 | 1,066.00 | 1,066.00 | 0.19% | 67,903 |
| Nov 25, 2025 | 1,082.00 | 1,084.00 | 1,046.00 | 1,064.00 | 1,064.00 | -1.85% | 60,399 |
| Nov 24, 2025 | 1,044.00 | 1,098.00 | 1,040.00 | 1,084.00 | 1,084.00 | 3.83% | 90,891 |
| Nov 21, 2025 | 1,062.00 | 1,082.00 | 1,042.00 | 1,044.00 | 1,044.00 | -1.69% | 90,744 |
| Nov 20, 2025 | 1,068.00 | 1,078.00 | 1,048.00 | 1,062.00 | 1,062.00 | -0.56% | 45,891 |
| Nov 19, 2025 | 1,048.00 | 1,100.00 | 1,038.00 | 1,068.00 | 1,068.00 | 1.91% | 69,915 |
| Nov 18, 2025 | 1,080.00 | 1,080.00 | 1,038.00 | 1,048.00 | 1,048.00 | -2.96% | 90,545 |
| Nov 17, 2025 | 1,100.00 | 1,102.00 | 1,060.00 | 1,080.00 | 1,080.00 | -2.00% | 116,918 |
| Nov 14, 2025 | 1,118.00 | 1,124.00 | 1,102.00 | 1,102.00 | 1,102.00 | -1.43% | 41,328 |
| Nov 13, 2025 | 1,136.00 | 1,136.00 | 1,108.00 | 1,118.00 | 1,118.00 | -0.18% | 42,425 |
| Nov 12, 2025 | 1,126.00 | 1,150.00 | 1,116.00 | 1,120.00 | 1,120.00 | -0.53% | 40,582 |
| Nov 11, 2025 | 1,150.00 | 1,168.00 | 1,124.00 | 1,126.00 | 1,126.00 | -1.40% | 46,310 |
| Nov 10, 2025 | 1,106.00 | 1,180.00 | 1,106.00 | 1,142.00 | 1,142.00 | 3.44% | 83,546 |
| Nov 7, 2025 | 1,100.00 | 1,116.00 | 1,094.00 | 1,104.00 | 1,104.00 | -1.25% | 78,846 |
| Nov 6, 2025 | 1,118.00 | 1,146.00 | 1,100.00 | 1,118.00 | 1,118.00 | -0.18% | 45,664 |
| Nov 5, 2025 | 1,136.00 | 1,136.00 | 1,090.00 | 1,120.00 | 1,120.00 | -1.58% | 153,131 |
| Nov 4, 2025 | 1,152.00 | 1,154.00 | 1,132.00 | 1,138.00 | 1,138.00 | -0.70% | 56,949 |
| Nov 3, 2025 | 1,190.00 | 1,200.00 | 1,128.00 | 1,146.00 | 1,146.00 | -3.70% | 160,944 |
| Oct 31, 2025 | 1,164.00 | 1,196.00 | 1,158.00 | 1,190.00 | 1,190.00 | 2.41% | 81,874 |
| Oct 30, 2025 | 1,190.00 | 1,198.00 | 1,160.00 | 1,162.00 | 1,162.00 | -1.86% | 149,026 |
| Oct 29, 2025 | 1,200.00 | 1,202.00 | 1,184.00 | 1,184.00 | 1,184.00 | -1.33% | 97,508 |
| Oct 28, 2025 | 1,206.00 | 1,206.00 | 1,190.00 | 1,200.00 | 1,200.00 | -0.17% | 82,250 |
| Oct 27, 2025 | 1,204.00 | 1,240.00 | 1,198.00 | 1,202.00 | 1,202.00 | -0.66% | 146,598 |
| Oct 24, 2025 | 1,206.00 | 1,220.00 | 1,202.00 | 1,210.00 | 1,210.00 | 0.33% | 56,357 |
| Oct 23, 2025 | 1,238.00 | 1,238.00 | 1,206.00 | 1,206.00 | 1,206.00 | -2.58% | 47,465 |
| Oct 22, 2025 | 1,216.00 | 1,268.00 | 1,202.00 | 1,238.00 | 1,238.00 | 1.81% | 92,802 |
| Oct 21, 2025 | 1,210.00 | 1,220.00 | 1,198.00 | 1,216.00 | 1,216.00 | 0.83% | 103,787 |
| Oct 20, 2025 | 1,202.00 | 1,214.00 | 1,196.00 | 1,206.00 | 1,206.00 | 0.33% | 59,646 |
| Oct 17, 2025 | 1,246.00 | 1,246.00 | 1,200.00 | 1,202.00 | 1,202.00 | -3.53% | 161,144 |
| Oct 16, 2025 | 1,266.00 | 1,266.00 | 1,220.00 | 1,246.00 | 1,246.00 | -1.74% | 121,492 |