eSang Networks Co.,Ltd (KOSDAQ:080010)
South Korea · Delayed Price · Currency is KRW 6,900.00
+250.00 (3.76%)
At close: Oct 2, 2025
eSang Networks Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6,900.00 | 7,220.00 | 6,650.00 | 7,160.00 | 7,160.00 | 3.77% | 61,257 |
| Oct 2, 2025 | 6,720.00 | 6,950.00 | 6,620.00 | 6,900.00 | 6,900.00 | 3.76% | 22,128 |
| Oct 1, 2025 | 6,550.00 | 6,720.00 | 6,550.00 | 6,650.00 | 6,650.00 | 0.61% | 18,231 |
| Sep 30, 2025 | 6,600.00 | 6,620.00 | 6,510.00 | 6,610.00 | 6,610.00 | 0.15% | 8,804 |
| Sep 29, 2025 | 6,650.00 | 6,650.00 | 6,490.00 | 6,600.00 | 6,600.00 | -0.75% | 8,550 |
| Sep 26, 2025 | 6,610.00 | 6,700.00 | 6,580.00 | 6,650.00 | 6,650.00 | - | 18,345 |
| Sep 25, 2025 | 6,560.00 | 6,670.00 | 6,490.00 | 6,650.00 | 6,650.00 | 1.06% | 16,806 |
| Sep 24, 2025 | 6,600.00 | 6,670.00 | 6,450.00 | 6,580.00 | 6,580.00 | -1.35% | 13,944 |
| Sep 23, 2025 | 6,780.00 | 6,840.00 | 6,580.00 | 6,670.00 | 6,670.00 | -1.62% | 23,638 |
| Sep 22, 2025 | 6,410.00 | 6,780.00 | 6,410.00 | 6,780.00 | 6,780.00 | 5.77% | 70,537 |
| Sep 19, 2025 | 6,350.00 | 6,430.00 | 6,300.00 | 6,410.00 | 6,410.00 | 0.94% | 13,473 |
| Sep 18, 2025 | 6,270.00 | 6,380.00 | 6,270.00 | 6,350.00 | 6,350.00 | 1.28% | 12,015 |
| Sep 17, 2025 | 6,310.00 | 6,320.00 | 6,220.00 | 6,270.00 | 6,270.00 | -0.63% | 10,363 |
| Sep 16, 2025 | 6,360.00 | 6,360.00 | 6,220.00 | 6,310.00 | 6,310.00 | -0.47% | 9,108 |
| Sep 15, 2025 | 6,400.00 | 6,410.00 | 6,310.00 | 6,340.00 | 6,340.00 | -0.78% | 7,055 |
| Sep 12, 2025 | 6,420.00 | 6,430.00 | 6,360.00 | 6,390.00 | 6,390.00 | 0.47% | 7,587 |
| Sep 11, 2025 | 6,440.00 | 6,450.00 | 6,340.00 | 6,360.00 | 6,360.00 | -1.09% | 12,352 |
| Sep 10, 2025 | 6,310.00 | 6,440.00 | 6,250.00 | 6,430.00 | 6,430.00 | 1.90% | 31,719 |
| Sep 9, 2025 | 6,300.00 | 6,450.00 | 6,300.00 | 6,310.00 | 6,310.00 | 0.16% | 8,330 |
| Sep 8, 2025 | 6,350.00 | 6,380.00 | 6,260.00 | 6,300.00 | 6,300.00 | -0.63% | 6,132 |
| Sep 5, 2025 | 6,320.00 | 6,470.00 | 6,300.00 | 6,340.00 | 6,340.00 | 0.32% | 11,178 |
| Sep 4, 2025 | 6,210.00 | 6,330.00 | 6,200.00 | 6,320.00 | 6,320.00 | 2.10% | 8,604 |
| Sep 3, 2025 | 6,150.00 | 6,300.00 | 6,150.00 | 6,190.00 | 6,190.00 | 0.65% | 5,028 |
| Sep 2, 2025 | 6,280.00 | 6,340.00 | 6,150.00 | 6,150.00 | 6,150.00 | -2.07% | 19,215 |
| Sep 1, 2025 | 6,300.00 | 6,320.00 | 6,200.00 | 6,280.00 | 6,280.00 | 0.96% | 13,858 |
| Aug 29, 2025 | 6,200.00 | 6,250.00 | 6,180.00 | 6,220.00 | 6,220.00 | 0.65% | 5,490 |
| Aug 28, 2025 | 6,300.00 | 6,340.00 | 6,150.00 | 6,180.00 | 6,180.00 | -2.52% | 16,882 |
| Aug 27, 2025 | 6,370.00 | 6,390.00 | 6,280.00 | 6,340.00 | 6,340.00 | -0.47% | 10,388 |
| Aug 26, 2025 | 6,330.00 | 6,470.00 | 6,290.00 | 6,370.00 | 6,370.00 | 0.63% | 28,192 |
| Aug 25, 2025 | 6,290.00 | 6,400.00 | 6,220.00 | 6,330.00 | 6,330.00 | 0.64% | 41,733 |
| Aug 22, 2025 | 6,250.00 | 6,300.00 | 6,140.00 | 6,290.00 | 6,290.00 | 0.80% | 18,818 |
| Aug 21, 2025 | 6,030.00 | 6,300.00 | 6,030.00 | 6,240.00 | 6,240.00 | 3.83% | 50,966 |
| Aug 20, 2025 | 6,160.00 | 6,160.00 | 6,010.00 | 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 | 6,160.00 | 0.49% | 25,444 |
| Aug 18, 2025 | 5,750.00 | 6,140.00 | 5,750.00 | 6,130.00 | 6,130.00 | 5.51% | 76,330 |
| Aug 14, 2025 | 5,850.00 | 5,850.00 | 5,760.00 | 5,810.00 | 5,810.00 | -0.51% | 3,187 |
| Aug 13, 2025 | 5,840.00 | 5,880.00 | 5,760.00 | 5,840.00 | 5,840.00 | - | 6,106 |
| Aug 12, 2025 | 5,850.00 | 5,900.00 | 5,840.00 | 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 | 5,910.00 | - | 8,444 |
| Aug 8, 2025 | 5,950.00 | 6,000.00 | 5,860.00 | 5,910.00 | 5,910.00 | 0.51% | 9,043 |
| Aug 7, 2025 | 5,740.00 | 5,930.00 | 5,720.00 | 5,880.00 | 5,880.00 | 2.44% | 17,616 |
| Aug 6, 2025 | 5,790.00 | 5,810.00 | 5,680.00 | 5,740.00 | 5,740.00 | -0.86% | 7,581 |
| Aug 5, 2025 | 5,750.00 | 5,820.00 | 5,680.00 | 5,790.00 | 5,790.00 | 0.70% | 8,980 |
| Aug 4, 2025 | 5,640.00 | 5,790.00 | 5,640.00 | 5,750.00 | 5,750.00 | 0.70% | 4,104 |
| Aug 1, 2025 | 5,800.00 | 5,800.00 | 5,600.00 | 5,710.00 | 5,710.00 | -1.55% | 11,225 |
| Jul 31, 2025 | 5,780.00 | 5,820.00 | 5,730.00 | 5,800.00 | 5,800.00 | 0.35% | 36,979 |
| Jul 30, 2025 | 5,780.00 | 5,840.00 | 5,780.00 | 5,780.00 | 5,780.00 | - | 7,529 |
| Jul 29, 2025 | 5,860.00 | 5,880.00 | 5,770.00 | 5,780.00 | 5,780.00 | -1.70% | 14,004 |
| Jul 28, 2025 | 5,900.00 | 5,930.00 | 5,830.00 | 5,880.00 | 5,880.00 | -0.68% | 21,369 |
| Jul 25, 2025 | 5,900.00 | 5,950.00 | 5,860.00 | 5,920.00 | 5,920.00 | - | 8,404 |