Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

ES Cube Co., Ltd. (050120.KQ)

2,685.00
+5.00
+(0.19%)
At close: 3:30:04 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,725.002,885.002,650.002,685.002,685.0047,461
Apr 30, 20252,600.002,745.002,550.002,680.002,680.0036,742
Apr 29, 20252,605.002,645.002,505.002,600.002,600.009,730
Apr 28, 20252,585.002,625.002,475.002,590.002,590.0010,561
Apr 25, 20252,575.002,600.002,490.002,585.002,585.0011,360
Apr 24, 20252,500.002,585.002,500.002,580.002,580.0020,966
Apr 23, 20252,570.002,605.002,405.002,500.002,500.005,797
Apr 22, 20252,365.002,645.002,365.002,570.002,570.0034,796
Apr 21, 20252,465.002,500.002,365.002,365.002,365.007,730
Apr 18, 20252,600.002,600.002,465.002,465.002,465.004,138
Apr 17, 20252,660.002,660.002,515.002,565.002,565.003,532
Apr 16, 20252,615.002,615.002,540.002,605.002,605.004,130
Apr 15, 20252,645.002,660.002,575.002,615.002,615.006,666
Apr 14, 20252,630.002,660.002,565.002,610.002,610.003,423
Apr 11, 20252,480.002,635.002,480.002,630.002,630.0035,110
Apr 10, 20252,520.002,560.002,455.002,530.002,530.002,074
Apr 9, 20252,450.002,485.002,340.002,485.002,485.0013,422
Apr 8, 20252,275.002,520.002,275.002,450.002,450.0018,190
Apr 7, 20252,375.002,400.002,275.002,275.002,275.0015,874
Apr 4, 20252,410.002,460.002,370.002,375.002,375.0011,109
Apr 3, 20252,560.002,560.002,365.002,415.002,415.0016,880
Apr 2, 20252,680.002,680.002,505.002,560.002,560.0014,859
Apr 1, 20252,660.002,680.002,465.002,680.002,680.0053,048
Mar 31, 20252,480.002,660.002,365.002,660.002,660.00114,122
Mar 28, 20252,365.002,495.002,315.002,480.002,480.0017,406
Mar 27, 20252,360.002,425.002,295.002,340.002,340.008,606
Mar 26, 20252,500.002,505.002,270.002,270.002,270.0011,586
Mar 25, 20252,385.002,505.002,365.002,495.002,495.0036,932
Mar 24, 20252,310.002,560.002,290.002,385.002,385.0039,073
Mar 21, 20252,285.002,400.002,270.002,360.002,360.0043,353
Mar 20, 20252,310.002,345.002,200.002,300.002,300.0012,084
Mar 19, 20252,260.002,330.002,175.002,300.002,300.0031,234
Mar 18, 20252,275.002,320.002,125.002,245.002,245.004,585
Mar 17, 20252,240.002,310.002,240.002,270.002,270.0011,288
Mar 14, 20252,185.002,240.002,140.002,240.002,240.0013,967
Mar 13, 20252,150.002,205.002,120.002,180.002,180.0011,166
Mar 12, 20252,100.002,165.002,075.002,150.002,150.008,874
Mar 11, 20252,100.002,110.001,995.002,100.002,100.007,122
Mar 10, 20252,105.002,145.002,055.002,140.002,140.0012,436
Mar 7, 20252,080.002,150.002,030.002,125.002,125.008,305
Mar 6, 20252,050.002,150.002,050.002,120.002,120.0013,740
Mar 5, 20252,150.002,160.002,050.002,050.002,050.007,360
Mar 4, 20252,185.002,185.002,010.002,150.002,150.007,637
Feb 28, 20252,050.002,105.002,010.002,100.002,100.009,603
Feb 27, 20252,050.002,075.001,985.002,055.002,055.005,747
Feb 26, 20252,030.002,070.002,000.002,055.002,055.007,488
Feb 25, 20252,050.002,065.002,030.002,055.002,055.002,237
Feb 24, 20252,005.002,170.001,990.002,065.002,065.0024,297
Feb 21, 20251,997.002,030.001,980.002,010.002,010.009,529
Feb 20, 20252,075.002,075.001,985.002,010.002,010.006,019
Feb 19, 20251,991.002,015.001,991.002,015.002,015.007,839
Feb 18, 20252,025.002,025.001,975.002,015.002,015.0010,914
Feb 17, 20252,000.002,110.001,995.002,015.002,015.008,290
Feb 14, 20252,090.002,125.002,000.002,000.002,000.0019,999
Feb 13, 20252,215.002,215.002,065.002,090.002,090.0019,193
Feb 12, 20252,255.002,260.002,175.002,240.002,240.0017,263
Feb 11, 20252,065.002,400.002,000.002,255.002,255.0081,543
Feb 10, 20252,025.002,120.001,980.002,085.002,085.0028,416
Feb 7, 20252,045.002,460.001,972.002,055.002,055.00320,543
Feb 6, 20252,030.002,085.002,015.002,045.002,045.001,924
Feb 5, 20252,020.002,075.002,015.002,050.002,050.009,094
Feb 4, 20252,030.002,050.001,987.002,045.002,045.005,675
Feb 3, 20252,050.002,050.001,978.002,050.002,050.006,651
Jan 31, 20252,055.002,075.002,010.002,055.002,055.002,259
Jan 24, 20252,070.002,085.002,065.002,080.002,080.003,888
Jan 23, 20252,030.002,070.002,010.002,070.002,070.0017,539
Jan 22, 20252,065.002,065.002,000.002,035.002,035.005,060
Jan 21, 20252,010.002,065.001,986.002,060.002,060.003,899
Jan 20, 20252,015.002,015.001,939.002,010.002,010.0016,563
Jan 17, 20252,030.002,030.001,996.002,015.002,015.001,166
Jan 16, 20252,015.002,040.001,987.002,030.002,030.002,979
Jan 15, 20252,065.002,065.001,968.002,045.002,045.003,879
Jan 14, 20251,970.002,085.001,921.002,085.002,085.005,954
Jan 13, 20252,035.002,065.001,967.002,000.002,000.004,716
Jan 10, 20252,030.002,055.002,020.002,055.002,055.001,890
Jan 9, 20252,030.002,065.001,989.002,060.002,060.004,891
Jan 8, 20252,110.002,110.002,030.002,050.002,050.007,085
Jan 7, 20252,040.002,130.002,015.002,110.002,110.0017,274
Jan 6, 20251,950.002,105.001,934.002,045.002,045.0028,928
Jan 3, 20251,895.001,946.001,895.001,940.001,940.004,788
Jan 2, 20251,875.001,899.001,868.001,895.001,895.003,797
Dec 30, 20241,910.001,910.001,764.001,894.001,894.003,784
Dec 27, 20241,810.001,857.001,741.001,857.001,857.0011,325
Dec 26, 20241,860.001,860.001,741.001,837.001,837.0015,824
Dec 24, 20241,829.001,833.001,735.001,813.001,813.0013,749
Dec 23, 20241,781.001,819.001,740.001,813.001,813.006,518
Dec 20, 20241,817.001,840.001,761.001,807.001,807.006,474
Dec 19, 20241,839.001,839.001,801.001,836.001,836.001,903
Dec 18, 20241,817.001,840.001,797.001,839.001,839.005,465
Dec 17, 20241,821.001,832.001,801.001,817.001,817.002,606
Dec 16, 20241,880.001,880.001,822.001,832.001,832.004,653
Dec 13, 20241,859.001,878.001,783.001,867.001,867.005,579
Dec 12, 20241,858.001,863.001,781.001,859.001,859.0013,930
Dec 11, 20241,741.001,860.001,741.001,858.001,858.0036,008
Dec 10, 20241,574.001,742.001,554.001,732.001,732.0058,601
Dec 9, 20241,550.001,610.001,530.001,574.001,574.009,019
Dec 6, 20241,597.001,620.001,500.001,609.001,609.0024,429
Dec 5, 20241,647.001,670.001,592.001,609.001,609.007,629
Dec 4, 20241,630.001,670.001,601.001,660.001,660.005,110
Dec 3, 20241,630.001,696.001,601.001,663.001,663.0010,013
Dec 2, 20241,668.001,668.001,630.001,634.001,634.0010,424
Nov 29, 20241,670.001,670.001,650.001,664.001,664.005,394
Nov 28, 20241,660.001,678.001,650.001,653.001,653.003,331
Nov 27, 20241,662.001,700.001,650.001,650.001,650.007,777
Nov 26, 20241,660.001,684.001,656.001,683.001,683.004,090
Nov 25, 20241,664.001,668.001,656.001,660.001,660.005,866
Nov 22, 20241,700.001,727.001,664.001,664.001,664.0043,283
Nov 21, 20241,712.001,717.001,661.001,700.001,700.0019,349
Nov 20, 20241,717.001,733.001,690.001,717.001,717.006,126
Nov 19, 20241,752.001,780.001,641.001,734.001,734.0030,484
Nov 18, 20241,727.001,775.001,727.001,769.001,769.0015,817
Nov 15, 20241,762.001,789.001,720.001,745.001,745.0017,014
Nov 14, 20241,738.001,783.001,716.001,779.001,779.0010,768
Nov 13, 20241,772.001,799.001,680.001,760.001,760.0042,808
Nov 12, 20241,786.001,814.001,755.001,790.001,790.003,613
Nov 11, 20241,813.001,813.001,772.001,805.001,805.0015,194
Nov 8, 20241,790.001,810.001,766.001,802.001,802.0058,425
Nov 7, 20241,776.001,803.001,770.001,797.001,797.003,476
Nov 6, 20241,764.001,800.001,740.001,797.001,797.0014,072
Nov 4, 20241,766.001,779.001,731.001,764.001,764.0012,008
Nov 1, 20241,765.001,793.001,735.001,767.001,767.009,386
Oct 31, 20241,755.001,783.001,736.001,765.001,765.0011,062
Oct 30, 20241,803.001,815.001,773.001,773.001,773.005,367
Oct 29, 20241,770.001,803.001,767.001,803.001,803.0023,904
Oct 28, 20241,800.001,800.001,728.001,770.001,770.0049,690
Oct 25, 20241,763.001,789.001,736.001,769.001,769.0017,894
Oct 24, 20241,751.001,810.001,751.001,763.001,763.0013,242
Oct 23, 20241,743.001,850.001,743.001,800.001,800.0013,346
Oct 22, 20241,802.001,823.001,743.001,743.001,743.0022,426
Oct 21, 20241,790.001,818.001,779.001,814.001,814.0011,222
Oct 18, 20241,741.001,827.001,741.001,804.001,804.0021,850
Oct 17, 20241,771.001,799.001,758.001,761.001,761.0014,496
Oct 16, 20241,826.001,839.001,776.001,783.001,783.0031,093
Oct 15, 20241,804.001,834.001,780.001,826.001,826.0010,139
Oct 14, 20241,790.001,828.001,780.001,823.001,823.0025,423
Oct 11, 20241,815.001,839.001,780.001,808.001,808.0048,389
Oct 10, 20241,805.001,830.001,790.001,815.001,815.0025,690
Oct 8, 20241,850.001,859.001,804.001,820.001,820.0017,719
Oct 7, 20241,831.001,864.001,822.001,822.001,822.0020,095
Oct 4, 20241,833.001,879.001,826.001,831.001,831.008,371
Oct 2, 20241,860.001,884.001,801.001,833.001,833.0021,013
Sep 30, 20241,906.001,936.001,806.001,860.001,860.0045,503
Sep 27, 20241,974.001,975.001,920.001,926.001,926.0033,191
Sep 26, 20242,030.002,045.001,933.001,994.001,994.0031,025
Sep 25, 20242,055.002,080.001,980.002,030.002,030.0038,843
Sep 24, 20241,990.002,060.001,979.002,035.002,035.0044,998
Sep 23, 20241,975.002,010.001,901.001,998.001,998.0065,336
Sep 20, 20241,915.002,030.001,890.001,976.001,976.00125,045
Sep 19, 20241,910.001,960.001,833.001,935.001,935.00131,862
Sep 13, 20241,937.002,035.001,881.001,901.001,901.00136,680
Sep 12, 20241,766.002,160.001,741.001,936.001,936.001,405,689
Sep 11, 20241,871.001,879.001,690.001,746.001,746.00283,355
Sep 10, 20242,130.002,155.001,880.001,880.001,880.00239,340
Sep 9, 20242,020.002,195.002,020.002,065.002,065.00216,266
Sep 6, 20242,130.002,400.001,965.002,090.002,090.00885,630
Sep 5, 20242,295.002,440.002,050.002,130.002,130.001,135,805
Sep 4, 20241,982.002,550.001,915.002,295.002,295.006,186,044
Sep 3, 20242,165.002,170.002,005.002,005.002,005.00324,592
Sep 2, 20242,400.002,405.002,100.002,115.002,115.00893,765
Aug 30, 20241,867.002,410.001,867.002,335.002,335.008,297,795
Aug 29, 20241,907.001,942.001,811.001,857.001,857.00219,586
Aug 28, 20242,060.002,075.001,900.001,900.001,900.00533,347
Aug 27, 20242,400.002,550.001,997.002,035.002,035.005,209,770
Aug 26, 20241,653.002,145.001,653.002,145.002,145.002,343,305
Aug 23, 20241,680.001,683.001,641.001,652.001,652.005,482
Aug 22, 20241,707.001,714.001,650.001,701.001,701.0015,101
Aug 21, 20241,760.001,760.001,707.001,707.001,707.008,608
Aug 20, 20241,775.001,776.001,758.001,760.001,760.0015,910
Aug 19, 20241,860.001,860.001,776.001,776.001,776.0013,769
Aug 16, 20241,848.001,862.001,831.001,861.001,861.003,856
Aug 14, 20241,818.001,862.001,770.001,862.001,862.003,829
Aug 13, 20241,819.001,823.001,813.001,820.001,820.009,750
Aug 12, 20241,806.001,833.001,806.001,832.001,832.003,325
Aug 9, 20241,741.001,812.001,741.001,806.001,806.004,429
Aug 8, 20241,678.001,749.001,678.001,741.001,741.008,769
Aug 7, 20241,613.001,680.001,597.001,678.001,678.0013,725
Aug 6, 20241,582.001,625.001,544.001,613.001,613.0024,409
Aug 5, 20241,863.001,878.001,407.001,597.001,597.0037,351
Aug 2, 20241,890.001,900.001,856.001,878.001,878.005,923
Aug 1, 20241,869.001,880.001,860.001,880.001,880.009,217
Jul 31, 20241,860.001,879.001,853.001,877.001,877.0011,018
Jul 30, 20241,902.001,925.001,859.001,880.001,880.0025,355
Jul 29, 20241,927.001,927.001,886.001,902.001,902.0020,341
Jul 26, 20241,944.001,948.001,901.001,935.001,935.0016,365
Jul 25, 20241,998.001,998.001,948.001,950.001,950.008,206
Jul 24, 20241,993.002,005.001,985.001,999.001,999.004,198
Jul 23, 20241,990.002,010.001,985.002,005.002,005.0012,142
Jul 22, 20242,005.002,005.001,991.002,000.002,000.007,009
Jul 19, 20242,035.002,035.001,995.002,010.002,010.006,014
Jul 18, 20242,025.002,035.001,990.002,035.002,035.007,491
Jul 17, 20242,045.002,055.002,005.002,025.002,025.0014,605
Jul 16, 20242,025.002,055.002,025.002,045.002,045.009,408
Jul 15, 20242,050.002,050.001,994.002,050.002,050.0011,593
Jul 12, 20242,030.002,055.001,996.002,050.002,050.0018,253
Jul 11, 20242,030.002,045.002,015.002,030.002,030.0013,735
Jul 10, 20242,120.002,145.001,983.002,005.002,005.0060,420
Jul 9, 20242,200.002,200.002,110.002,110.002,110.0014,463
Jul 8, 20242,235.002,245.002,155.002,200.002,200.009,600
Jul 5, 20242,255.002,260.002,200.002,235.002,235.004,057
Jul 4, 20242,245.002,265.002,230.002,255.002,255.002,387
Jul 3, 20242,275.002,275.002,205.002,265.002,265.004,271
Jul 2, 20242,235.002,275.002,235.002,265.002,265.003,558
Jul 1, 20242,260.002,285.002,240.002,250.002,250.002,631
Jun 28, 20242,285.002,285.002,225.002,260.002,260.009,338
Jun 27, 20242,280.002,305.002,250.002,300.002,300.003,795
Jun 26, 20242,285.002,285.002,260.002,280.002,280.004,178
Jun 25, 20242,315.002,315.002,275.002,285.002,285.003,755
Jun 24, 20242,325.002,325.002,280.002,315.002,315.002,205
Jun 21, 20242,395.002,410.002,295.002,325.002,325.0013,947
Jun 20, 20242,335.002,400.002,325.002,395.002,395.0012,614
Jun 19, 20242,300.002,335.002,295.002,325.002,325.003,463
Jun 18, 20242,305.002,310.002,290.002,310.002,310.003,331
Jun 17, 20242,300.002,315.002,280.002,305.002,305.006,270
Jun 14, 20242,290.002,305.002,245.002,300.002,300.0013,202
Jun 13, 20242,295.002,315.002,260.002,290.002,290.003,763
Jun 12, 20242,245.002,290.002,245.002,270.002,270.005,142
Jun 11, 20242,320.002,330.002,260.002,290.002,290.002,673
Jun 10, 20242,300.002,325.002,230.002,320.002,320.004,635
Jun 7, 20242,295.002,305.002,260.002,300.002,300.002,378
Jun 5, 20242,335.002,350.002,280.002,280.002,280.006,112
Jun 4, 20242,340.002,415.002,320.002,335.002,335.0010,329
Jun 3, 20242,300.002,360.002,260.002,340.002,340.007,822
May 31, 20242,265.002,335.002,230.002,280.002,280.0027,176
May 30, 20242,270.002,415.002,255.002,345.002,345.0015,098
May 29, 20242,325.002,405.002,280.002,295.002,295.0011,573
May 28, 20242,350.002,395.002,275.002,335.002,335.0013,889
May 27, 20242,315.002,435.002,270.002,350.002,350.0021,811
May 24, 20242,245.002,320.002,240.002,315.002,315.0013,308
May 23, 20242,315.002,315.002,245.002,245.002,245.0024,916
May 22, 20242,345.002,345.002,310.002,315.002,315.005,734
May 21, 20242,385.002,400.002,315.002,335.002,335.0015,296
May 20, 20242,340.002,395.002,335.002,385.002,385.006,512
May 17, 20242,360.002,385.002,315.002,370.002,370.008,478
May 16, 20242,355.002,360.002,310.002,360.002,360.003,959
May 14, 20242,320.002,370.002,300.002,355.002,355.0013,752
May 13, 20242,340.002,370.002,315.002,340.002,340.0010,066
May 10, 20242,325.002,340.002,305.002,335.002,335.0025,071
May 9, 20242,305.002,325.002,290.002,325.002,325.002,827
May 8, 20242,310.002,340.002,290.002,305.002,305.009,138
May 7, 20242,300.002,335.002,280.002,330.002,330.0012,550
May 3, 20242,285.002,315.002,280.002,315.002,315.009,321
May 2, 20242,305.002,320.002,275.002,305.002,305.0013,451