eSang Networks Co.,Ltd (KOSDAQ:080010)
South Korea · Delayed Price · Currency is KRW 6,930.00
-10.00 (-0.14%)
At close: Mar 6, 2026
eSang Networks Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,940.00 | 7,060.00 | 6,710.00 | 6,930.00 | 6,930.00 | -0.14% | 3,611 |
| Mar 5, 2026 | 6,540.00 | 6,940.00 | 6,540.00 | 6,940.00 | 6,940.00 | 8.61% | 9,786 |
| Mar 4, 2026 | 7,120.00 | 7,120.00 | 6,100.00 | 6,390.00 | 6,390.00 | -10.50% | 38,031 |
| Mar 3, 2026 | 7,520.00 | 7,570.00 | 7,140.00 | 7,140.00 | 7,140.00 | -6.05% | 9,237 |
| Feb 27, 2026 | 7,390.00 | 7,610.00 | 7,310.00 | 7,600.00 | 7,600.00 | 2.01% | 16,312 |
| Feb 26, 2026 | 7,800.00 | 7,800.00 | 7,370.00 | 7,450.00 | 7,450.00 | -1.46% | 11,965 |
| Feb 25, 2026 | 7,440.00 | 7,840.00 | 7,220.00 | 7,560.00 | 7,560.00 | 4.28% | 44,714 |
| Feb 24, 2026 | 7,370.00 | 7,370.00 | 7,180.00 | 7,250.00 | 7,250.00 | -1.63% | 5,181 |
| Feb 23, 2026 | 7,500.00 | 7,500.00 | 7,240.00 | 7,370.00 | 7,370.00 | 0.68% | 5,743 |
| Feb 20, 2026 | 7,220.00 | 7,350.00 | 7,060.00 | 7,320.00 | 7,320.00 | 1.81% | 20,090 |
| Feb 19, 2026 | 7,110.00 | 7,400.00 | 7,100.00 | 7,190.00 | 7,190.00 | 1.27% | 12,418 |
| Feb 13, 2026 | 6,950.00 | 7,110.00 | 6,850.00 | 7,100.00 | 7,100.00 | 2.16% | 17,381 |
| Feb 12, 2026 | 6,780.00 | 6,970.00 | 6,695.00 | 6,950.00 | 6,950.00 | 2.96% | 6,754 |
| Feb 11, 2026 | 6,790.00 | 6,790.00 | 6,670.00 | 6,750.00 | 6,750.00 | 0.15% | 4,158 |
| Feb 10, 2026 | 6,680.00 | 6,780.00 | 6,680.00 | 6,740.00 | 6,740.00 | 0.15% | 9,113 |
| Feb 9, 2026 | 6,700.00 | 6,790.00 | 6,660.00 | 6,730.00 | 6,730.00 | 0.45% | 3,632 |
| Feb 6, 2026 | 6,730.00 | 6,730.00 | 6,460.00 | 6,700.00 | 6,700.00 | 0.45% | 16,672 |
| Feb 5, 2026 | 6,870.00 | 6,870.00 | 6,670.00 | 6,670.00 | 6,670.00 | -1.91% | 28,554 |
| Feb 4, 2026 | 6,880.00 | 6,880.00 | 6,750.00 | 6,800.00 | 6,800.00 | -1.31% | 7,926 |
| Feb 3, 2026 | 6,790.00 | 6,940.00 | 6,730.00 | 6,890.00 | 6,890.00 | 2.68% | 1,830 |
| Feb 2, 2026 | 7,000.00 | 7,000.00 | 6,710.00 | 6,710.00 | 6,710.00 | -3.87% | 10,074 |
| Jan 30, 2026 | 6,960.00 | 7,000.00 | 6,870.00 | 6,980.00 | 6,980.00 | 0.29% | 4,903 |
| Jan 29, 2026 | 7,060.00 | 7,110.00 | 6,870.00 | 6,960.00 | 6,960.00 | -1.42% | 7,672 |
| Jan 28, 2026 | 7,020.00 | 7,140.00 | 7,000.00 | 7,060.00 | 7,060.00 | 0.57% | 6,486 |
| Jan 27, 2026 | 6,970.00 | 7,210.00 | 6,960.00 | 7,020.00 | 7,020.00 | - | 5,501 |
| Jan 26, 2026 | 6,880.00 | 7,070.00 | 6,800.00 | 7,020.00 | 7,020.00 | 2.03% | 12,084 |
| Jan 23, 2026 | 6,730.00 | 6,880.00 | 6,610.00 | 6,880.00 | 6,880.00 | 2.53% | 8,526 |
| Jan 22, 2026 | 6,750.00 | 6,750.00 | 6,610.00 | 6,710.00 | 6,710.00 | -0.59% | 6,787 |
| Jan 21, 2026 | 6,800.00 | 6,850.00 | 6,660.00 | 6,750.00 | 6,750.00 | -0.30% | 4,283 |
| Jan 20, 2026 | 6,740.00 | 6,780.00 | 6,620.00 | 6,770.00 | 6,770.00 | 0.45% | 7,407 |
| Jan 19, 2026 | 6,740.00 | 6,860.00 | 6,690.00 | 6,740.00 | 6,740.00 | -0.30% | 18,600 |
| Jan 16, 2026 | 6,840.00 | 6,860.00 | 6,730.00 | 6,760.00 | 6,760.00 | -1.17% | 12,654 |
| Jan 15, 2026 | 6,900.00 | 6,910.00 | 6,830.00 | 6,840.00 | 6,840.00 | -0.87% | 4,930 |
| Jan 14, 2026 | 6,960.00 | 6,960.00 | 6,900.00 | 6,900.00 | 6,900.00 | -0.86% | 6,214 |
| Jan 13, 2026 | 7,070.00 | 7,070.00 | 6,910.00 | 6,960.00 | 6,960.00 | -1.00% | 7,026 |
| Jan 12, 2026 | 7,080.00 | 7,140.00 | 7,030.00 | 7,030.00 | 7,030.00 | -0.71% | 4,749 |
| Jan 9, 2026 | 7,100.00 | 7,170.00 | 6,910.00 | 7,080.00 | 7,080.00 | 0.43% | 5,164 |
| Jan 8, 2026 | 7,040.00 | 7,080.00 | 6,960.00 | 7,050.00 | 7,050.00 | 0.14% | 5,418 |
| Jan 7, 2026 | 7,070.00 | 7,140.00 | 6,970.00 | 7,040.00 | 7,040.00 | -0.42% | 6,573 |
| Jan 6, 2026 | 7,150.00 | 7,150.00 | 7,060.00 | 7,070.00 | 7,070.00 | -1.12% | 6,829 |
| Jan 5, 2026 | 7,180.00 | 7,180.00 | 7,070.00 | 7,150.00 | 7,150.00 | -0.28% | 8,892 |
| Jan 2, 2026 | 6,920.00 | 7,180.00 | 6,890.00 | 7,170.00 | 7,170.00 | 2.28% | 12,521 |
| Dec 30, 2025 | 7,000.00 | 7,040.00 | 6,850.00 | 7,010.00 | 7,010.00 | 0.14% | 5,437 |
| Dec 29, 2025 | 6,960.00 | 7,050.00 | 6,800.00 | 7,000.00 | 7,000.00 | 0.29% | 24,424 |
| Dec 26, 2025 | 6,880.00 | 6,990.00 | 6,750.00 | 6,980.00 | 6,850.00 | 0.43% | 15,012 |
| Dec 24, 2025 | 7,060.00 | 7,070.00 | 6,830.00 | 6,950.00 | 6,820.56 | -1.14% | 12,469 |
| Dec 23, 2025 | 7,140.00 | 7,150.00 | 7,000.00 | 7,030.00 | 6,899.07 | -0.28% | 3,214 |
| Dec 22, 2025 | 7,010.00 | 7,100.00 | 6,950.00 | 7,050.00 | 6,918.70 | 0.57% | 7,128 |
| Dec 19, 2025 | 6,990.00 | 7,070.00 | 6,900.00 | 7,010.00 | 6,879.44 | 0.29% | 5,042 |
| Dec 18, 2025 | 6,880.00 | 7,000.00 | 6,850.00 | 6,990.00 | 6,859.81 | 1.60% | 6,418 |