E-Starco. Co. Ltd (015020.KS) KSC
464.00
-7(-1.49%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
464.00
-7(-1.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 471 | 464 | 464 | 489 | 460 | 73,287 |
| March 12, 2026 | 469 | 471 | 471 | 490 | 469 | 149,690 |
| March 11, 2026 | 475 | 469 | 469 | 479 | 466 | 116,565 |
| March 10, 2026 | 460 | 473 | 473 | 488 | 460 | 96,754 |
| March 09, 2026 | 472 | 464 | 464 | 480 | 444 | 154,297 |
| March 06, 2026 | 415 | 480 | 480 | 495 | 415 | 255,350 |
| March 05, 2026 | 425 | 448 | 448 | 457 | 419 | 309,279 |
| March 04, 2026 | 430 | 426 | 426 | 440 | 401 | 348,185 |
| March 03, 2026 | 468 | 434 | 434 | 468 | 433 | 375,394 |
| February 27, 2026 | 461 | 472 | 472 | 490 | 448 | 300,158 |
| February 26, 2026 | 491 | 459 | 459 | 498 | 442 | 886,102 |
| February 25, 2026 | 473 | 487 | 487 | 520 | 460 | 1.73M |
| February 24, 2026 | 415 | 455 | 455 | 516 | 415 | 3.04M |
| February 23, 2026 | 484 | 415 | 415 | 488 | 381 | 1.96M |
| February 20, 2026 | 512 | 484 | 0 | 517 | 484 | 706,626 |
| February 19, 2026 | 517 | 517 | 0 | 521 | 516 | 314,632 |
| February 13, 2026 | 525 | 519 | 0 | 527 | 518 | 548,573 |
| February 12, 2026 | 522 | 525 | 0 | 533 | 522 | 243,901 |
| February 11, 2026 | 551 | 522 | 0 | 556 | 516 | 1.25M |
| February 10, 2026 | 552 | 551 | 0 | 565 | 542 | 208,996 |
| February 09, 2026 | 543 | 546 | 0 | 577 | 543 | 189,166 |
| February 06, 2026 | 568 | 543 | 0 | 575 | 531 | 519,081 |
| February 05, 2026 | 555 | 568 | 0 | 596 | 555 | 377,493 |
| February 04, 2026 | 569 | 558 | 0 | 569 | 555 | 94,929 |
| February 03, 2026 | 564 | 557 | 0 | 567 | 554 | 153,165 |
| February 02, 2026 | 576 | 564 | 0 | 576 | 562 | 69,936 |
| January 30, 2026 | 579 | 577 | 0 | 585 | 567 | 136,008 |
| January 29, 2026 | 576 | 579 | 0 | 584 | 565 | 218,770 |
| January 28, 2026 | 577 | 568 | 0 | 582 | 566 | 193,946 |
| January 27, 2026 | 575 | 577 | 0 | 580 | 574 | 103,291 |
| January 26, 2026 | 571 | 579 | 0 | 582 | 569 | 106,488 |
| January 23, 2026 | 585 | 576 | 0 | 585 | 564 | 109,358 |
| January 22, 2026 | 574 | 570 | 0 | 578 | 557 | 187,181 |
| January 21, 2026 | 575 | 574 | 0 | 584 | 568 | 170,363 |
| January 20, 2026 | 584 | 580 | 0 | 597 | 571 | 196,748 |
| January 19, 2026 | 581 | 584 | 0 | 599 | 580 | 123,247 |
| January 16, 2026 | 600 | 587 | 0 | 605 | 586 | 161,092 |
| January 15, 2026 | 608 | 600 | 0 | 608 | 594 | 97,379 |
| January 14, 2026 | 601 | 600 | 0 | 609 | 595 | 117,169 |
| January 13, 2026 | 603 | 606 | 0 | 627 | 593 | 225,554 |
| January 12, 2026 | 579 | 603 | 0 | 607 | 579 | 281,562 |
| January 09, 2026 | 558 | 584 | 0 | 618 | 558 | 457,337 |
| January 08, 2026 | 566 | 558 | 0 | 600 | 551 | 274,862 |
| January 07, 2026 | 587 | 565 | 0 | 595 | 565 | 149,299 |
| January 06, 2026 | 590 | 587 | 0 | 597 | 585 | 159,441 |
| January 05, 2026 | 595 | 593 | 0 | 605 | 588 | 58,768 |
| January 02, 2026 | 592 | 600 | 0 | 615 | 592 | 49,789 |
| December 30, 2025 | 623 | 592 | 0 | 649 | 580 | 268,560 |
| December 29, 2025 | 553 | 623 | 0 | 623 | 549 | 962,040 |
| December 26, 2025 | 555 | 556 | 0 | 562 | 552 | 104,166 |
| December 24, 2025 | 560 | 561 | 0 | 564 | 556 | 128,049 |
| December 23, 2025 | 570 | 560 | 0 | 570 | 555 | 122,515 |
| December 22, 2025 | 569 | 570 | 0 | 571 | 566 | 41,444 |
| December 19, 2025 | 570 | 566 | 0 | 578 | 566 | 46,186 |
| December 18, 2025 | 572 | 570 | 0 | 580 | 569 | 132,651 |
| December 17, 2025 | 577 | 578 | 0 | 586 | 573 | 125,610 |
| December 16, 2025 | 578 | 583 | 0 | 585 | 578 | 43,299 |
| December 15, 2025 | 590 | 585 | 0 | 590 | 578 | 88,890 |
| December 12, 2025 | 584 | 590 | 0 | 605 | 584 | 129,182 |
| December 11, 2025 | 575 | 589 | 0 | 595 | 575 | 185,972 |