eSang Networks Co.,Ltd (KOSDAQ:080010)
South Korea · Delayed Price · Currency is KRW 6,630.00
-200.00 (-2.93%)
At close: Jun 4, 2026
eSang Networks Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6,630.00 | 6,630.00 | 6,330.00 | 6,390.00 | 6,390.00 | -3.62% | 13,874 |
| Jun 4, 2026 | 7,080.00 | 7,080.00 | 6,630.00 | 6,630.00 | 6,630.00 | -2.93% | 3,573 |
| Jun 2, 2026 | 6,790.00 | 6,880.00 | 6,630.00 | 6,830.00 | 6,830.00 | -0.15% | 11,027 |
| Jun 1, 2026 | 6,900.00 | 7,170.00 | 6,650.00 | 6,840.00 | 6,840.00 | -0.58% | 10,056 |
| May 29, 2026 | 7,250.00 | 7,360.00 | 6,870.00 | 6,880.00 | 6,880.00 | -5.75% | 20,275 |
| May 28, 2026 | 7,520.00 | 7,680.00 | 7,020.00 | 7,300.00 | 7,300.00 | -2.01% | 13,372 |
| May 27, 2026 | 7,800.00 | 7,800.00 | 7,450.00 | 7,450.00 | 7,450.00 | -4.61% | 8,996 |
| May 26, 2026 | 7,880.00 | 7,950.00 | 7,650.00 | 7,810.00 | 7,810.00 | -1.01% | 9,007 |
| May 22, 2026 | 8,050.00 | 8,050.00 | 7,680.00 | 7,890.00 | 7,890.00 | -1.87% | 17,221 |
| May 21, 2026 | 7,960.00 | 8,040.00 | 7,860.00 | 8,040.00 | 8,040.00 | 0.88% | 6,064 |
| May 20, 2026 | 8,000.00 | 8,150.00 | 7,850.00 | 7,970.00 | 7,970.00 | -0.38% | 15,318 |
| May 19, 2026 | 7,920.00 | 8,000.00 | 7,770.00 | 8,000.00 | 8,000.00 | 0.76% | 12,138 |
| May 18, 2026 | 7,600.00 | 7,940.00 | 7,300.00 | 7,940.00 | 7,940.00 | 2.32% | 12,849 |
| May 15, 2026 | 7,620.00 | 8,150.00 | 7,500.00 | 7,760.00 | 7,760.00 | 1.84% | 17,648 |
| May 14, 2026 | 7,590.00 | 7,690.00 | 7,410.00 | 7,620.00 | 7,620.00 | -0.26% | 5,743 |
| May 13, 2026 | 7,550.00 | 7,650.00 | 7,490.00 | 7,640.00 | 7,640.00 | 0.53% | 6,283 |
| May 12, 2026 | 7,760.00 | 7,760.00 | 7,450.00 | 7,600.00 | 7,600.00 | -1.81% | 31,577 |
| May 11, 2026 | 7,750.00 | 7,860.00 | 7,500.00 | 7,740.00 | 7,740.00 | 1.31% | 27,120 |
| May 8, 2026 | 7,630.00 | 7,640.00 | 7,550.00 | 7,640.00 | 7,640.00 | 0.26% | 8,544 |
| May 7, 2026 | 7,650.00 | 7,700.00 | 7,540.00 | 7,620.00 | 7,620.00 | - | 20,650 |
| May 6, 2026 | 7,670.00 | 7,680.00 | 7,500.00 | 7,620.00 | 7,620.00 | 0.26% | 19,597 |
| May 4, 2026 | 7,400.00 | 7,660.00 | 7,330.00 | 7,600.00 | 7,600.00 | 3.26% | 28,384 |
| Apr 30, 2026 | 7,390.00 | 7,490.00 | 7,300.00 | 7,360.00 | 7,360.00 | -0.41% | 9,003 |
| Apr 29, 2026 | 7,260.00 | 7,400.00 | 7,210.00 | 7,390.00 | 7,390.00 | 1.79% | 36,679 |
| Apr 28, 2026 | 7,200.00 | 7,320.00 | 7,150.00 | 7,260.00 | 7,260.00 | 0.14% | 14,521 |
| Apr 27, 2026 | 7,030.00 | 7,280.00 | 7,000.00 | 7,250.00 | 7,250.00 | 2.26% | 17,030 |
| Apr 24, 2026 | 7,030.00 | 7,140.00 | 7,030.00 | 7,090.00 | 7,090.00 | 0.57% | 4,608 |
| Apr 23, 2026 | 7,040.00 | 7,120.00 | 7,010.00 | 7,050.00 | 7,050.00 | -0.70% | 5,326 |
| Apr 22, 2026 | 7,050.00 | 7,380.00 | 6,810.00 | 7,100.00 | 7,100.00 | 0.71% | 45,716 |
| Apr 21, 2026 | 6,780.00 | 7,290.00 | 6,660.00 | 7,050.00 | 7,050.00 | 4.91% | 47,610 |
| Apr 20, 2026 | 6,770.00 | 6,810.00 | 6,690.00 | 6,720.00 | 6,720.00 | -0.74% | 6,313 |
| Apr 17, 2026 | 6,680.00 | 6,830.00 | 6,620.00 | 6,770.00 | 6,770.00 | 1.20% | 11,338 |
| Apr 16, 2026 | 6,570.00 | 6,740.00 | 6,570.00 | 6,690.00 | 6,690.00 | 1.36% | 9,023 |
| Apr 15, 2026 | 6,560.00 | 6,600.00 | 6,510.00 | 6,600.00 | 6,600.00 | 0.61% | 4,880 |
| Apr 14, 2026 | 6,510.00 | 6,600.00 | 6,480.00 | 6,560.00 | 6,560.00 | 0.77% | 7,037 |
| Apr 13, 2026 | 6,470.00 | 6,520.00 | 6,400.00 | 6,510.00 | 6,510.00 | 0.31% | 6,814 |
| Apr 10, 2026 | 6,440.00 | 6,500.00 | 6,400.00 | 6,490.00 | 6,490.00 | 0.93% | 10,987 |
| Apr 9, 2026 | 6,440.00 | 6,470.00 | 6,400.00 | 6,430.00 | 6,430.00 | -0.16% | 1,073 |
| Apr 8, 2026 | 6,560.00 | 6,560.00 | 6,400.00 | 6,440.00 | 6,440.00 | -0.31% | 10,881 |
| Apr 7, 2026 | 6,470.00 | 6,560.00 | 6,350.00 | 6,460.00 | 6,460.00 | -0.62% | 4,413 |
| Apr 6, 2026 | 6,530.00 | 6,530.00 | 6,360.00 | 6,500.00 | 6,500.00 | -0.46% | 7,538 |
| Apr 3, 2026 | 6,390.00 | 6,530.00 | 6,340.00 | 6,530.00 | 6,530.00 | 1.71% | 7,792 |
| Apr 2, 2026 | 6,420.00 | 6,480.00 | 6,260.00 | 6,420.00 | 6,420.00 | - | 7,286 |
| Apr 1, 2026 | 6,450.00 | 6,520.00 | 6,250.00 | 6,420.00 | 6,420.00 | 0.78% | 25,162 |
| Mar 31, 2026 | 6,470.00 | 6,530.00 | 6,370.00 | 6,370.00 | 6,370.00 | -2.30% | 8,981 |
| 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 |