Skip to main content
logo
Messe eSang Co.,Ltd (KOSDAQ:408920)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,180.00
+100.00 (3.25%)
At close: Apr 1, 2026

Messe eSang Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20263,155.003,215.003,130.003,180.003,180.003.25%25,381
Mar 31, 20263,155.003,165.003,080.003,080.003,080.00-2.53%57,748
Mar 30, 20263,125.003,230.003,125.003,160.003,160.00-1.56%30,195
Mar 27, 20263,155.003,240.003,080.003,210.003,210.001.26%70,097
Mar 26, 20263,240.003,260.003,170.003,170.003,170.00-3.06%13,705
Mar 25, 20263,240.003,310.003,220.003,270.003,270.000.93%35,924
Mar 24, 20263,200.003,250.003,145.003,240.003,240.001.89%30,771
Mar 23, 20263,310.003,310.003,180.003,180.003,180.00-4.22%45,979
Mar 20, 20263,450.003,455.003,310.003,320.003,320.00-4.46%56,905
Mar 19, 20263,395.003,545.003,290.003,475.003,475.002.36%119,958
Mar 18, 20263,340.003,410.003,290.003,395.003,395.001.34%33,212
Mar 17, 20263,410.003,410.003,275.003,350.003,350.001.06%74,198
Mar 16, 20263,160.003,370.003,130.003,315.003,315.004.91%71,447
Mar 13, 20263,145.003,190.003,065.003,160.003,160.00-0.32%65,414
Mar 12, 20263,135.003,195.003,120.003,170.003,170.000.79%38,203
Mar 11, 20263,105.003,265.003,105.003,145.003,145.001.29%47,817
Mar 10, 20263,080.003,155.003,040.003,105.003,105.002.64%51,361
Mar 9, 20263,150.003,150.002,980.003,025.003,025.00-5.62%161,723
Mar 6, 20263,300.003,300.003,065.003,205.003,205.00-1.54%83,863
Mar 5, 20263,280.003,370.003,240.003,255.003,255.001.56%87,640
Mar 4, 20263,430.003,455.003,175.003,205.003,205.00-6.56%191,977
Mar 3, 20263,330.003,490.003,325.003,430.003,430.001.78%114,183
Feb 27, 20263,370.003,400.003,270.003,370.003,370.00-80,573
Feb 26, 20263,485.003,550.003,355.003,370.003,370.00-3.58%61,338
Feb 25, 20263,610.003,620.003,440.003,495.003,495.00-3.19%53,228
Feb 24, 20263,625.003,685.003,555.003,610.003,610.00-0.41%66,550
Feb 23, 20263,630.003,635.003,530.003,625.003,625.00-0.14%91,253
Feb 20, 20263,645.003,790.003,525.003,630.003,630.000.83%203,199
Feb 19, 20263,660.003,700.003,525.003,600.003,600.00-0.55%89,898
Feb 13, 20263,510.003,625.003,445.003,620.003,620.003.13%91,842
Feb 12, 20263,565.003,565.003,475.003,510.003,510.00-1.68%36,071
Feb 11, 20263,605.003,605.003,500.003,570.003,570.000.28%46,897
Feb 10, 20263,435.003,600.003,435.003,560.003,560.003.64%101,789
Feb 9, 20263,305.003,495.003,295.003,435.003,435.004.57%125,700
Feb 6, 20263,275.003,385.003,225.003,285.003,285.00-3.24%65,489
Feb 5, 20263,450.003,450.003,345.003,395.003,395.00-0.88%31,691
Feb 4, 20263,375.003,435.003,350.003,425.003,425.001.48%36,381
Feb 3, 20263,295.003,465.003,295.003,375.003,375.002.58%57,688
Feb 2, 20263,435.003,445.003,290.003,290.003,290.00-4.22%42,072
Jan 30, 20263,430.003,487.003,385.003,435.003,435.000.29%47,602
Jan 29, 20263,405.003,450.003,330.003,425.003,425.001.33%68,067
Jan 28, 20263,490.003,490.003,350.003,380.003,380.00-3.01%122,025
Jan 27, 20263,600.003,630.003,370.003,485.003,485.00-3.19%158,773
Jan 26, 20263,265.004,155.003,245.003,600.003,600.0011.63%1,244,657
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