Skip to main content
logo
Messe eSang Co.,Ltd (KOSDAQ:408920)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,225.00
+100.00 (3.20%)
At close: Jan 23, 2026

Messe eSang Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,125.003,240.003,085.003,225.003,225.003.20%44,526
Jan 22, 20263,025.003,265.003,025.003,125.003,125.003.65%85,059
Jan 21, 20263,050.003,050.002,945.003,015.003,015.00-1.47%48,546
Jan 20, 20263,005.003,100.002,960.003,060.003,060.001.83%36,185
Jan 19, 20263,075.003,090.002,980.003,005.003,005.00-2.28%55,140
Jan 16, 20263,170.003,170.003,050.003,075.003,075.00-2.38%29,499
Jan 15, 20263,055.003,150.003,025.003,150.003,150.004.13%81,610
Jan 14, 20263,025.003,060.002,985.003,025.003,025.00-27,391
Jan 13, 20263,115.003,245.002,850.003,025.003,025.00-2.89%60,754
Jan 12, 20263,165.003,210.003,090.003,115.003,115.00-1.42%28,282
Jan 9, 20263,165.003,280.003,145.003,160.003,160.00-0.32%24,437
Jan 8, 20263,300.003,325.003,170.003,170.003,170.00-3.94%45,643
Jan 7, 20263,340.003,360.003,250.003,300.003,300.00-1.20%31,554
Jan 6, 20263,255.003,550.003,175.003,340.003,340.003.25%37,788
Jan 5, 20263,210.003,245.003,200.003,235.003,235.000.47%39,326
Jan 2, 20263,200.003,250.003,165.003,220.003,220.000.31%30,244
Dec 30, 20253,190.003,220.003,150.003,210.003,210.000.63%15,694
Dec 29, 20253,240.003,240.003,115.003,190.003,190.00-0.62%25,644
Dec 26, 20253,310.003,360.003,205.003,210.003,110.00-3.02%45,241
Dec 24, 20253,570.003,570.003,310.003,310.003,206.88-6.23%91,238
Dec 23, 20253,530.003,565.003,455.003,530.003,420.030.86%107,727
Dec 22, 20253,340.003,535.003,310.003,500.003,390.976.06%89,641
Dec 19, 20253,295.003,335.003,250.003,300.003,197.200.15%23,651
Dec 18, 20253,290.003,335.003,265.003,295.003,192.35-1.05%24,247
Dec 17, 20253,265.003,330.003,225.003,330.003,226.261.99%23,551
Dec 16, 20253,400.003,415.003,265.003,265.003,163.29-3.83%28,649
Dec 15, 20253,180.003,450.003,110.003,395.003,289.245.60%130,089
Dec 12, 20253,210.003,235.003,170.003,215.003,114.84-0.62%48,402
Dec 11, 20253,270.003,270.003,200.003,235.003,134.22-0.15%28,310
Dec 10, 20253,210.003,275.003,170.003,240.003,139.072.37%75,434
Dec 9, 20253,220.003,250.003,150.003,165.003,066.40-1.71%38,358
Dec 8, 20253,055.003,220.003,055.003,220.003,119.694.04%58,043
Dec 5, 20253,135.003,135.003,040.003,095.002,998.58-0.80%29,674
Dec 4, 20253,230.003,230.003,105.003,120.003,022.80-2.50%41,194
Dec 3, 20253,110.003,245.003,090.003,200.003,100.312.89%60,296
Dec 2, 20253,055.003,135.003,045.003,110.003,013.121.80%52,930
Dec 1, 20253,060.003,085.003,030.003,055.002,959.83-0.16%56,411
Nov 28, 20253,005.003,090.002,970.003,060.002,964.671.83%41,286
Nov 27, 20253,090.003,090.002,980.003,005.002,911.39-1.48%32,464
Nov 26, 20253,090.003,135.003,020.003,050.002,954.98-0.97%43,110
Nov 25, 20253,080.003,155.003,045.003,080.002,984.05-18,756
Nov 24, 20253,105.003,160.003,010.003,080.002,984.05-0.81%61,746
Nov 21, 20253,220.003,220.003,100.003,105.003,008.27-3.57%59,055
Nov 20, 20253,210.003,250.003,155.003,220.003,119.690.31%42,115
Nov 19, 20253,140.003,220.003,100.003,210.003,110.002.39%51,742
Nov 18, 20253,110.003,200.003,075.003,135.003,037.340.64%71,366
Nov 17, 20253,160.003,200.003,070.003,115.003,017.96-1.58%61,154
Nov 14, 20253,270.003,310.003,160.003,165.003,066.40-3.06%109,198
Nov 13, 20253,200.003,515.003,150.003,265.003,163.296.87%763,144
Nov 12, 20253,105.003,175.003,030.003,055.002,959.83-0.49%212,959