eSang Networks Co.,Ltd (KOSDAQ:080010)
South Korea · Delayed Price · Currency is KRW 6,420.00
+50.00 (0.78%)
At close: Apr 1, 2026
eSang Networks Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6,450.00 | 6,520.00 | 6,250.00 | 6,420.00 | 6,420.00 | 0.78% | 25,066 |
| Mar 31, 2026 | 6,470.00 | 6,530.00 | 6,370.00 | 6,370.00 | 6,370.00 | -2.30% | 8,972 |
| Mar 30, 2026 | 6,500.00 | 6,560.00 | 6,360.00 | 6,520.00 | 6,520.00 | -1.06% | 11,872 |
| Mar 27, 2026 | 6,540.00 | 6,600.00 | 6,480.00 | 6,590.00 | 6,590.00 | - | 2,955 |
| Mar 26, 2026 | 6,590.00 | 6,640.00 | 6,450.00 | 6,590.00 | 6,590.00 | - | 6,432 |
| Mar 25, 2026 | 6,680.00 | 6,750.00 | 6,500.00 | 6,590.00 | 6,590.00 | -0.90% | 22,309 |
| Mar 24, 2026 | 6,800.00 | 6,860.00 | 6,530.00 | 6,650.00 | 6,650.00 | -0.75% | 15,314 |
| Mar 23, 2026 | 7,000.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | -4.29% | 4,052 |
| Mar 20, 2026 | 6,800.00 | 7,210.00 | 6,780.00 | 7,000.00 | 7,000.00 | 3.40% | 7,205 |
| Mar 19, 2026 | 6,700.00 | 6,880.00 | 6,700.00 | 6,770.00 | 6,770.00 | -0.15% | 2,401 |
| Mar 18, 2026 | 6,960.00 | 6,960.00 | 6,680.00 | 6,780.00 | 6,780.00 | - | 6,535 |
| Mar 17, 2026 | 7,020.00 | 7,020.00 | 6,730.00 | 6,780.00 | 6,780.00 | -1.45% | 15,456 |
| Mar 16, 2026 | 7,050.00 | 7,050.00 | 6,870.00 | 6,880.00 | 6,880.00 | -0.58% | 1,594 |
| Mar 13, 2026 | 6,940.00 | 7,080.00 | 6,860.00 | 6,920.00 | 6,920.00 | -1.00% | 1,524 |
| Mar 12, 2026 | 6,850.00 | 7,100.00 | 6,850.00 | 6,990.00 | 6,990.00 | 1.30% | 4,049 |
| Mar 11, 2026 | 6,930.00 | 7,030.00 | 6,850.00 | 6,900.00 | 6,900.00 | -0.43% | 3,558 |
| Mar 10, 2026 | 6,780.00 | 6,930.00 | 6,780.00 | 6,930.00 | 6,930.00 | 2.82% | 4,591 |
| Mar 9, 2026 | 6,720.00 | 6,930.00 | 6,600.00 | 6,740.00 | 6,740.00 | -2.74% | 2,247 |
| 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 |