eSang Networks Co.,Ltd (KOSDAQ:080010)
South Korea · Delayed Price · Currency is KRW 6,290.00
+50.00 (0.80%)
At close: Aug 22, 2025, 3:30 PM KST
eSang Networks Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6,250.00 | 6,300.00 | 6,140.00 | 6,290.00 | - | 0.80% | 17,671 |
| Aug 21, 2025 | 6,030.00 | 6,300.00 | 6,030.00 | 6,240.00 | - | 3.83% | 50,966 |
| Aug 20, 2025 | 6,160.00 | 6,160.00 | 6,010.00 | 6,010.00 | - | -2.44% | 26,393 |
| Aug 19, 2025 | 6,100.00 | 6,170.00 | 6,010.00 | 6,160.00 | - | 0.49% | 25,444 |
| Aug 18, 2025 | 5,750.00 | 6,140.00 | 5,750.00 | 6,130.00 | - | 5.51% | 76,330 |
| Aug 14, 2025 | 5,850.00 | 5,850.00 | 5,760.00 | 5,810.00 | - | -0.51% | 3,187 |
| Aug 13, 2025 | 5,840.00 | 5,880.00 | 5,760.00 | 5,840.00 | - | - | 6,106 |
| Aug 12, 2025 | 5,850.00 | 5,900.00 | 5,840.00 | 5,840.00 | - | -1.18% | 1,820 |
| Aug 11, 2025 | 5,880.00 | 5,930.00 | 5,760.00 | 5,910.00 | - | - | 8,444 |
| Aug 8, 2025 | 5,950.00 | 6,000.00 | 5,860.00 | 5,910.00 | - | 0.51% | 9,043 |
| Aug 7, 2025 | 5,740.00 | 5,930.00 | 5,720.00 | 5,880.00 | - | 2.44% | 17,616 |
| Aug 6, 2025 | 5,790.00 | 5,810.00 | 5,680.00 | 5,740.00 | - | -0.86% | 7,581 |
| Aug 5, 2025 | 5,750.00 | 5,820.00 | 5,680.00 | 5,790.00 | - | 0.70% | 8,980 |
| Aug 4, 2025 | 5,640.00 | 5,790.00 | 5,640.00 | 5,750.00 | - | 0.70% | 4,104 |
| Aug 1, 2025 | 5,800.00 | 5,800.00 | 5,600.00 | 5,710.00 | - | -1.55% | 11,225 |
| Jul 31, 2025 | 5,780.00 | 5,820.00 | 5,730.00 | 5,800.00 | - | 0.35% | 36,979 |
| Jul 30, 2025 | 5,780.00 | 5,840.00 | 5,780.00 | 5,780.00 | - | - | 7,529 |
| Jul 29, 2025 | 5,860.00 | 5,880.00 | 5,770.00 | 5,780.00 | - | -1.70% | 14,004 |
| Jul 28, 2025 | 5,900.00 | 5,930.00 | 5,830.00 | 5,880.00 | - | -0.68% | 21,369 |
| Jul 25, 2025 | 5,900.00 | 5,950.00 | 5,860.00 | 5,920.00 | - | - | 8,404 |
| Jul 24, 2025 | 5,910.00 | 5,950.00 | 5,900.00 | 5,920.00 | - | 0.17% | 12,339 |
| Jul 23, 2025 | 5,930.00 | 5,990.00 | 5,900.00 | 5,910.00 | - | -0.34% | 12,634 |
| Jul 22, 2025 | 6,050.00 | 6,050.00 | 5,900.00 | 5,930.00 | - | -1.98% | 18,132 |
| Jul 21, 2025 | 5,930.00 | 6,100.00 | 5,900.00 | 6,050.00 | - | 2.02% | 26,713 |
| Jul 18, 2025 | 5,870.00 | 5,930.00 | 5,860.00 | 5,930.00 | - | 0.68% | 7,930 |
| Jul 17, 2025 | 5,920.00 | 5,920.00 | 5,840.00 | 5,890.00 | - | - | 4,291 |
| Jul 16, 2025 | 5,870.00 | 5,940.00 | 5,860.00 | 5,890.00 | - | -0.51% | 9,029 |
| Jul 15, 2025 | 5,910.00 | 5,950.00 | 5,860.00 | 5,920.00 | - | -0.50% | 13,174 |
| Jul 14, 2025 | 5,870.00 | 5,960.00 | 5,870.00 | 5,950.00 | - | 1.19% | 7,996 |
| Jul 11, 2025 | 5,880.00 | 5,910.00 | 5,850.00 | 5,880.00 | - | -0.17% | 12,036 |
| Jul 10, 2025 | 5,920.00 | 5,930.00 | 5,870.00 | 5,890.00 | - | -0.34% | 11,403 |
| Jul 9, 2025 | 5,910.00 | 5,930.00 | 5,870.00 | 5,910.00 | - | - | 11,957 |
| Jul 8, 2025 | 5,870.00 | 5,940.00 | 5,840.00 | 5,910.00 | - | 0.17% | 6,965 |
| Jul 7, 2025 | 5,870.00 | 5,900.00 | 5,820.00 | 5,900.00 | - | 0.34% | 1,955 |
| Jul 4, 2025 | 5,910.00 | 5,920.00 | 5,840.00 | 5,880.00 | - | -0.51% | 7,295 |
| Jul 3, 2025 | 5,880.00 | 5,920.00 | 5,850.00 | 5,910.00 | - | 0.68% | 10,435 |
| Jul 2, 2025 | 5,860.00 | 5,890.00 | 5,760.00 | 5,870.00 | - | 0.86% | 4,889 |
| Jul 1, 2025 | 5,920.00 | 5,920.00 | 5,770.00 | 5,820.00 | - | -0.68% | 21,295 |
| Jun 30, 2025 | 5,720.00 | 5,910.00 | 5,710.00 | 5,860.00 | - | 1.74% | 28,744 |
| Jun 27, 2025 | 5,770.00 | 5,800.00 | 5,710.00 | 5,760.00 | - | -0.69% | 6,788 |
| Jun 26, 2025 | 5,800.00 | 5,810.00 | 5,640.00 | 5,800.00 | - | - | 14,034 |
| Jun 25, 2025 | 5,770.00 | 5,820.00 | 5,750.00 | 5,800.00 | - | 0.52% | 5,626 |
| Jun 24, 2025 | 5,720.00 | 5,850.00 | 5,710.00 | 5,770.00 | - | 1.05% | 6,231 |
| Jun 23, 2025 | 5,740.00 | 5,800.00 | 5,700.00 | 5,710.00 | - | -0.52% | 8,672 |
| Jun 20, 2025 | 5,700.00 | 5,760.00 | 5,670.00 | 5,740.00 | - | 0.70% | 6,044 |
| Jun 19, 2025 | 5,750.00 | 5,780.00 | 5,700.00 | 5,700.00 | - | -0.87% | 8,230 |
| Jun 18, 2025 | 5,730.00 | 5,790.00 | 5,720.00 | 5,750.00 | - | -0.17% | 17,380 |
| Jun 17, 2025 | 5,770.00 | 5,800.00 | 5,720.00 | 5,760.00 | - | -0.17% | 9,930 |
| Jun 16, 2025 | 5,770.00 | 5,770.00 | 5,700.00 | 5,770.00 | - | - | 6,030 |
| Jun 13, 2025 | 5,810.00 | 5,880.00 | 5,700.00 | 5,770.00 | - | -0.69% | 24,264 |