eSang Networks Co.,Ltd (KOSDAQ:080010)
South Korea · Delayed Price · Currency is KRW 7,520.00
+60.00 (0.80%)
At close: Sep 23, 2026
eSang Networks Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,400.00 | 7,520.00 | 7,370.00 | 7,520.00 | 7,520.00 | 0.80% | 3,114 |
| Sep 22, 2026 | 7,300.00 | 7,460.00 | 7,210.00 | 7,460.00 | 7,460.00 | 1.50% | 2,140 |
| Sep 21, 2026 | 7,500.00 | 7,500.00 | 7,260.00 | 7,350.00 | 7,350.00 | -2.26% | 2,047 |
| Sep 18, 2026 | 7,560.00 | 7,560.00 | 7,320.00 | 7,520.00 | 7,520.00 | -0.53% | 1,294 |
| Sep 17, 2026 | 7,530.00 | 7,560.00 | 7,340.00 | 7,560.00 | 7,560.00 | 0.40% | 1,291 |
| Sep 16, 2026 | 7,190.00 | 7,600.00 | 7,140.00 | 7,530.00 | 7,530.00 | 4.01% | 5,469 |
| Sep 15, 2026 | 7,210.00 | 7,260.00 | 7,120.00 | 7,240.00 | 7,240.00 | 0.42% | 625 |
| Sep 14, 2026 | 7,160.00 | 7,490.00 | 7,160.00 | 7,210.00 | 7,210.00 | -2.30% | 1,134 |
| Sep 11, 2026 | 7,310.00 | 7,390.00 | 7,240.00 | 7,380.00 | 7,380.00 | 0.27% | 1,761 |
| Sep 10, 2026 | 7,230.00 | 7,580.00 | 7,110.00 | 7,360.00 | 7,360.00 | 1.10% | 11,373 |
| Sep 9, 2026 | 7,280.00 | 7,380.00 | 7,180.00 | 7,280.00 | 7,280.00 | - | 3,314 |
| Sep 8, 2026 | 7,290.00 | 7,300.00 | 7,180.00 | 7,280.00 | 7,280.00 | -0.27% | 1,880 |
| Sep 7, 2026 | 7,310.00 | 7,400.00 | 7,260.00 | 7,300.00 | 7,300.00 | -0.27% | 7,062 |
| 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 |