eSang Networks Co.,Ltd (KOSDAQ:080010)
South Korea · Delayed Price · Currency is KRW 6,880.00
+170.00 (2.53%)
At close: Jan 23, 2026
eSang Networks Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 6,980.00 | 7,000.00 | 6,870.00 | 6,880.00 | 6,751.86 | -1.29% | 2,867 |
| Dec 16, 2025 | 7,100.00 | 7,100.00 | 6,920.00 | 6,970.00 | 6,840.19 | -1.83% | 2,310 |
| Dec 15, 2025 | 7,100.00 | 7,130.00 | 6,950.00 | 7,100.00 | 6,967.77 | - | 1,130 |
| Dec 12, 2025 | 6,980.00 | 7,100.00 | 6,930.00 | 7,100.00 | 6,967.77 | 1.72% | 6,061 |
| Dec 11, 2025 | 7,000.00 | 7,140.00 | 6,980.00 | 6,980.00 | 6,850.00 | -0.85% | 7,504 |
| Dec 10, 2025 | 7,140.00 | 7,190.00 | 7,040.00 | 7,040.00 | 6,908.88 | -1.40% | 2,389 |
| Dec 9, 2025 | 7,190.00 | 7,210.00 | 7,070.00 | 7,140.00 | 7,007.02 | -0.70% | 1,983 |
| Dec 8, 2025 | 7,250.00 | 7,280.00 | 7,120.00 | 7,190.00 | 7,056.09 | -0.83% | 3,521 |
| Dec 5, 2025 | 7,200.00 | 7,280.00 | 7,160.00 | 7,250.00 | 7,114.97 | 0.69% | 2,546 |
| Dec 4, 2025 | 7,260.00 | 7,270.00 | 7,090.00 | 7,200.00 | 7,065.90 | -0.83% | 4,328 |
| Dec 3, 2025 | 7,290.00 | 7,290.00 | 7,150.00 | 7,260.00 | 7,124.79 | 0.55% | 7,891 |
| Dec 2, 2025 | 7,220.00 | 7,290.00 | 7,150.00 | 7,220.00 | 7,085.53 | - | 6,010 |
| Dec 1, 2025 | 7,390.00 | 7,390.00 | 7,040.00 | 7,220.00 | 7,085.53 | -2.30% | 10,794 |
| Nov 28, 2025 | 7,400.00 | 7,440.00 | 7,280.00 | 7,390.00 | 7,252.36 | -0.14% | 9,579 |
| Nov 27, 2025 | 7,400.00 | 7,430.00 | 7,340.00 | 7,400.00 | 7,262.18 | - | 8,051 |
| Nov 26, 2025 | 7,250.00 | 7,400.00 | 7,180.00 | 7,400.00 | 7,262.18 | 2.07% | 7,368 |
| Nov 25, 2025 | 7,120.00 | 7,250.00 | 6,990.00 | 7,250.00 | 7,114.97 | 1.83% | 5,202 |
| Nov 24, 2025 | 6,900.00 | 7,210.00 | 6,760.00 | 7,120.00 | 6,987.39 | 3.19% | 16,209 |
| Nov 21, 2025 | 7,150.00 | 7,150.00 | 6,900.00 | 6,900.00 | 6,771.49 | -3.77% | 12,984 |
| Nov 20, 2025 | 7,180.00 | 7,290.00 | 7,000.00 | 7,170.00 | 7,036.46 | -0.14% | 9,765 |
| Nov 19, 2025 | 6,950.00 | 7,210.00 | 6,950.00 | 7,180.00 | 7,046.28 | 4.06% | 21,978 |
| Nov 18, 2025 | 7,440.00 | 7,480.00 | 6,850.00 | 6,900.00 | 6,771.49 | -7.26% | 20,826 |
| Nov 17, 2025 | 7,460.00 | 7,530.00 | 7,310.00 | 7,440.00 | 7,301.43 | -1.46% | 7,514 |
| Nov 14, 2025 | 7,550.00 | 7,570.00 | 7,210.00 | 7,550.00 | 7,409.38 | -0.40% | 8,199 |
| Nov 13, 2025 | 7,590.00 | 7,690.00 | 7,410.00 | 7,580.00 | 7,438.83 | - | 17,674 |
| Nov 12, 2025 | 7,500.00 | 7,580.00 | 7,430.00 | 7,580.00 | 7,438.83 | 1.47% | 17,255 |