Skip to main content
logo
Messe eSang Co.,Ltd (KOSDAQ:408920)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,395.00
+40.00 (1.19%)
At close: Aug 21, 2025, 3:30 PM KST

Messe eSang Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20253,390.003,550.003,365.003,530.00-3.98%677,383
Aug 21, 20253,440.003,450.003,325.003,395.00-1.19%226,662
Aug 20, 20253,235.003,370.003,225.003,355.00-1.82%339,830
Aug 19, 20253,095.003,350.003,095.003,295.00-6.81%296,024
Aug 18, 20253,085.003,135.003,055.003,085.00-0.65%95,449
Aug 14, 20253,005.003,115.002,965.003,065.00-2.00%78,807
Aug 13, 20253,005.003,080.002,990.003,005.00--0.99%81,165
Aug 12, 20253,050.003,090.002,980.003,035.00--2.10%148,286
Aug 11, 20253,135.003,160.002,985.003,100.00--2.97%187,205
Aug 8, 20253,110.003,275.003,060.003,195.00-0.79%417,670
Aug 7, 20252,765.003,250.002,750.003,170.00-14.86%1,517,243
Aug 6, 20252,735.002,760.002,690.002,760.00-1.85%39,170
Aug 5, 20252,670.002,740.002,645.002,710.00-1.88%70,616
Aug 4, 20252,555.002,660.002,535.002,660.00-2.90%69,425
Aug 1, 20252,620.002,670.002,560.002,585.00--2.08%86,921
Jul 31, 20252,615.002,660.002,600.002,640.00--50,325
Jul 30, 20252,625.002,660.002,620.002,640.00--0.19%28,478
Jul 29, 20252,610.002,670.002,575.002,645.00-0.57%41,687
Jul 28, 20252,610.002,660.002,565.002,630.00-0.38%82,126
Jul 25, 20252,550.002,640.002,520.002,620.00-2.75%58,398
Jul 24, 20252,515.002,605.002,500.002,550.00-1.39%76,482
Jul 23, 20252,545.002,570.002,480.002,515.00--2.14%40,799
Jul 22, 20252,555.002,615.002,410.002,570.00-0.59%70,062
Jul 21, 20252,615.002,685.002,535.002,555.00--2.29%143,610
Jul 18, 20252,575.002,750.002,545.002,615.00-3.36%341,638
Jul 17, 20252,520.002,565.002,465.002,530.00-2.43%100,198
Jul 16, 20252,445.002,510.002,405.002,470.00-1.02%68,877
Jul 15, 20252,445.002,485.002,405.002,445.00-0.20%94,212
Jul 14, 20252,400.002,440.002,385.002,440.00-1.67%92,938
Jul 11, 20252,400.002,405.002,350.002,400.00-0.63%62,870
Jul 10, 20252,310.002,410.002,310.002,385.00-3.25%55,050
Jul 9, 20252,370.002,370.002,305.002,310.00--1.07%31,672
Jul 8, 20252,325.002,340.002,290.002,335.00-1.52%35,049
Jul 7, 20252,290.002,330.002,280.002,300.00-0.44%51,019
Jul 4, 20252,335.002,335.002,280.002,290.00--0.65%28,496
Jul 3, 20252,275.002,350.002,275.002,305.00-0.66%36,872
Jul 2, 20252,300.002,315.002,250.002,290.00--0.43%100,670
Jul 1, 20252,310.002,335.002,280.002,300.00--1.29%33,864
Jun 30, 20252,315.002,340.002,275.002,330.00-1.08%38,272
Jun 27, 20252,325.002,350.002,290.002,305.00--2.12%31,973
Jun 26, 20252,355.002,395.002,280.002,355.00--0.63%68,306
Jun 25, 20252,395.002,395.002,350.002,370.00--1.04%51,126
Jun 24, 20252,375.002,400.002,350.002,395.00-0.84%104,447
Jun 23, 20252,360.002,405.002,345.002,375.00--0.21%57,978
Jun 20, 20252,355.002,395.002,325.002,380.00-1.06%55,557
Jun 19, 20252,365.002,405.002,350.002,355.00--0.42%51,584
Jun 18, 20252,360.002,395.002,345.002,365.00-0.21%49,962
Jun 17, 20252,415.002,415.002,340.002,360.00--0.42%49,881
Jun 16, 20252,315.002,410.002,305.002,370.00-2.16%132,997
Jun 13, 20252,300.002,325.002,210.002,320.00-0.87%97,947