eSang Networks Co.,Ltd (KOSDAQ:080010)
South Korea · Delayed Price · Currency is KRW 7,320.00
-80.00 (-1.08%)
At close: Sep 4, 2026
eSang Networks Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7,370.00 | 7,400.00 | 7,150.00 | 7,320.00 | 7,320.00 | -1.08% | 4,277 |
| Sep 3, 2026 | 7,380.00 | 7,400.00 | 7,230.00 | 7,400.00 | 7,400.00 | 0.14% | 4,093 |
| Sep 2, 2026 | 7,470.00 | 7,480.00 | 7,250.00 | 7,390.00 | 7,390.00 | -2.76% | 6,923 |
| Sep 1, 2026 | 7,700.00 | 7,700.00 | 7,410.00 | 7,600.00 | 7,600.00 | -0.26% | 1,729 |
| Aug 31, 2026 | 7,700.00 | 7,700.00 | 7,550.00 | 7,620.00 | 7,620.00 | -1.68% | 209 |
| Aug 28, 2026 | 7,830.00 | 7,860.00 | 7,550.00 | 7,750.00 | 7,750.00 | -1.77% | 5,183 |
| Aug 27, 2026 | 7,560.00 | 7,890.00 | 7,560.00 | 7,890.00 | 7,890.00 | 2.73% | 2,350 |
| Aug 26, 2026 | 7,740.00 | 7,930.00 | 7,550.00 | 7,680.00 | 7,680.00 | -0.78% | 3,015 |
| Aug 25, 2026 | 7,640.00 | 7,740.00 | 7,460.00 | 7,740.00 | 7,740.00 | 0.52% | 1,879 |
| Aug 24, 2026 | 7,700.00 | 7,770.00 | 7,530.00 | 7,700.00 | 7,700.00 | - | 3,737 |
| Aug 21, 2026 | 7,930.00 | 7,930.00 | 7,700.00 | 7,700.00 | 7,700.00 | -3.87% | 6,762 |
| Aug 20, 2026 | 8,000.00 | 8,010.00 | 7,900.00 | 8,010.00 | 8,010.00 | -0.62% | 6,943 |
| Aug 19, 2026 | 7,950.00 | 8,070.00 | 7,840.00 | 8,060.00 | 8,060.00 | 0.62% | 3,950 |
| Aug 18, 2026 | 8,100.00 | 8,150.00 | 7,670.00 | 8,010.00 | 8,010.00 | -1.11% | 4,203 |
| Aug 14, 2026 | 8,190.00 | 8,200.00 | 7,950.00 | 8,100.00 | 8,100.00 | -0.74% | 2,564 |
| Aug 13, 2026 | 8,000.00 | 8,170.00 | 8,000.00 | 8,160.00 | 8,160.00 | 2.00% | 19,014 |
| Aug 12, 2026 | 7,800.00 | 8,090.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1.78% | 2,510 |
| Aug 11, 2026 | 8,000.00 | 8,030.00 | 7,550.00 | 7,860.00 | 7,860.00 | -1.75% | 4,226 |
| Aug 10, 2026 | 8,000.00 | 8,000.00 | 7,870.00 | 8,000.00 | 8,000.00 | - | 4,200 |
| Aug 7, 2026 | 8,030.00 | 8,040.00 | 7,950.00 | 8,000.00 | 8,000.00 | -0.37% | 5,856 |
| Aug 6, 2026 | 8,040.00 | 8,150.00 | 7,610.00 | 8,030.00 | 8,030.00 | 0.25% | 7,927 |
| Aug 5, 2026 | 7,970.00 | 8,060.00 | 7,900.00 | 8,010.00 | 8,010.00 | 0.50% | 13,818 |
| Aug 4, 2026 | 7,930.00 | 7,980.00 | 7,830.00 | 7,970.00 | 7,970.00 | 1.40% | 18,440 |
| Aug 3, 2026 | 7,700.00 | 7,930.00 | 7,660.00 | 7,860.00 | 7,860.00 | 2.21% | 15,266 |
| Jul 31, 2026 | 7,550.00 | 7,770.00 | 7,370.00 | 7,690.00 | 7,690.00 | 1.85% | 5,560 |
| Jul 30, 2026 | 7,760.00 | 7,790.00 | 7,440.00 | 7,550.00 | 7,550.00 | 1.34% | 5,221 |
| Jul 29, 2026 | 7,520.00 | 7,790.00 | 7,200.00 | 7,450.00 | 7,450.00 | -0.93% | 11,935 |
| Jul 28, 2026 | 7,660.00 | 7,740.00 | 7,300.00 | 7,520.00 | 7,520.00 | -2.72% | 5,058 |
| Jul 27, 2026 | 7,610.00 | 7,760.00 | 7,610.00 | 7,730.00 | 7,730.00 | 1.58% | 2,724 |
| Jul 24, 2026 | 7,680.00 | 7,750.00 | 7,570.00 | 7,610.00 | 7,610.00 | -1.04% | 6,637 |
| Jul 23, 2026 | 7,550.00 | 7,690.00 | 7,550.00 | 7,690.00 | 7,690.00 | 1.85% | 4,844 |
| Jul 22, 2026 | 7,470.00 | 7,670.00 | 7,390.00 | 7,550.00 | 7,550.00 | 1.07% | 6,635 |
| Jul 21, 2026 | 7,410.00 | 7,470.00 | 7,320.00 | 7,470.00 | 7,470.00 | 0.81% | 21,424 |
| Jul 20, 2026 | 7,240.00 | 7,440.00 | 7,240.00 | 7,410.00 | 7,410.00 | 1.51% | 4,634 |
| Jul 16, 2026 | 7,400.00 | 7,420.00 | 7,160.00 | 7,300.00 | 7,300.00 | -0.68% | 7,233 |
| Jul 15, 2026 | 7,310.00 | 7,390.00 | 7,300.00 | 7,350.00 | 7,350.00 | 0.55% | 3,632 |
| Jul 14, 2026 | 7,190.00 | 7,310.00 | 7,110.00 | 7,310.00 | 7,310.00 | 0.97% | 9,550 |
| Jul 13, 2026 | 7,280.00 | 7,320.00 | 7,180.00 | 7,240.00 | 7,240.00 | -0.55% | 4,650 |
| Jul 10, 2026 | 7,080.00 | 7,280.00 | 7,000.00 | 7,280.00 | 7,280.00 | 4.00% | 8,226 |
| Jul 9, 2026 | 6,810.00 | 7,030.00 | 6,800.00 | 7,000.00 | 7,000.00 | 2.19% | 1,018 |
| Jul 8, 2026 | 6,970.00 | 6,970.00 | 6,590.00 | 6,850.00 | 6,850.00 | -1.01% | 2,300 |
| Jul 7, 2026 | 6,930.00 | 6,940.00 | 6,730.00 | 6,920.00 | 6,920.00 | -0.29% | 827 |
| Jul 6, 2026 | 7,100.00 | 7,100.00 | 6,930.00 | 6,940.00 | 6,940.00 | -2.94% | 2,445 |
| Jul 3, 2026 | 7,000.00 | 7,150.00 | 6,890.00 | 7,150.00 | 7,150.00 | 0.56% | 923 |
| Jul 2, 2026 | 7,110.00 | 7,110.00 | 6,830.00 | 7,110.00 | 7,110.00 | - | 1,229 |
| Jul 1, 2026 | 7,070.00 | 7,150.00 | 6,910.00 | 7,110.00 | 7,110.00 | 0.57% | 5,401 |
| Jun 30, 2026 | 7,010.00 | 7,160.00 | 6,910.00 | 7,070.00 | 7,070.00 | 0.86% | 846 |
| Jun 29, 2026 | 6,640.00 | 7,030.00 | 6,630.00 | 7,010.00 | 7,010.00 | 5.41% | 5,115 |
| Jun 26, 2026 | 6,690.00 | 6,690.00 | 6,410.00 | 6,650.00 | 6,650.00 | 0.45% | 3,157 |
| Jun 25, 2026 | 6,600.00 | 6,630.00 | 6,490.00 | 6,620.00 | 6,620.00 | 1.07% | 1,827 |