Skip to main content
logo
Messe eSang Co.,Ltd (KOSDAQ:408920)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,105.00
+25.00 (0.81%)
At close: Jun 5, 2026

Messe eSang Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20263,145.003,175.003,000.003,105.003,105.000.81%33,991
Jun 4, 20263,060.003,190.003,040.003,080.003,080.000.98%23,338
Jun 2, 20263,095.003,100.002,910.003,050.003,050.00-1.61%43,065
Jun 1, 20263,255.003,255.003,070.003,100.003,100.00-4.76%118,834
May 29, 20263,220.003,330.003,160.003,255.003,255.001.09%45,331
May 28, 20263,340.003,340.003,155.003,220.003,220.00-1.68%44,825
May 27, 20263,430.003,500.003,230.003,275.003,275.00-3.25%73,622
May 26, 20263,580.003,580.003,370.003,385.003,385.00-3.70%69,217
May 22, 20263,380.003,520.003,370.003,515.003,515.003.38%22,359
May 21, 20263,490.003,590.003,400.003,400.003,400.00-2.58%66,602
May 20, 20263,710.003,710.003,370.003,490.003,490.00-2.10%48,260
May 19, 20263,705.003,710.003,545.003,565.003,565.00-3.78%71,492
May 18, 20263,500.003,770.003,450.003,705.003,705.007.08%171,968
May 15, 20263,445.003,595.003,350.003,460.003,460.00-0.57%73,523
May 14, 20263,440.003,515.003,365.003,480.003,480.000.29%62,641
May 13, 20263,405.003,600.003,405.003,470.003,470.001.02%95,219
May 12, 20263,600.003,725.003,425.003,435.003,435.00-5.63%156,224
May 11, 20263,685.004,385.003,640.003,640.003,640.00-1.22%1,518,861
May 8, 20263,530.003,775.003,470.003,685.003,685.003.08%95,195
May 7, 20263,515.003,640.003,455.003,575.003,575.001.85%33,538
May 6, 20263,550.003,590.003,455.003,510.003,510.00-1.54%36,378
May 4, 20263,620.003,620.003,510.003,565.003,565.00-1.66%68,530
Apr 30, 20263,660.003,670.003,560.003,625.003,625.00-1.23%35,411
Apr 29, 20263,625.003,685.003,545.003,670.003,670.001.10%27,316
Apr 28, 20263,635.003,730.003,580.003,630.003,630.00-0.14%47,250
Apr 27, 20263,450.003,635.003,400.003,635.003,635.006.29%125,629
Apr 24, 20263,365.003,445.003,345.003,420.003,420.001.79%29,552
Apr 23, 20263,355.003,470.003,267.003,360.003,360.000.30%62,392
Apr 22, 20263,345.003,380.003,320.003,350.003,350.00-0.74%23,057
Apr 21, 20263,440.003,475.003,350.003,375.003,375.00-1.89%49,715
Apr 20, 20263,400.003,465.003,390.003,440.003,440.00-42,619
Apr 17, 20263,415.003,445.003,330.003,440.003,440.000.73%32,225
Apr 16, 20263,470.003,500.003,390.003,415.003,415.00-1.59%72,665
Apr 15, 20263,515.003,540.003,420.003,470.003,470.00-1.14%26,484
Apr 14, 20263,520.003,550.003,460.003,510.003,510.000.86%17,687
Apr 13, 20263,495.003,595.003,435.003,480.003,480.00-1.42%27,375
Apr 10, 20263,390.003,540.003,390.003,530.003,530.004.13%35,109
Apr 9, 20263,455.003,500.003,385.003,390.003,390.00-2.59%23,089
Apr 8, 20263,475.003,530.003,435.003,480.003,480.00-36,725
Apr 7, 20263,510.003,550.003,420.003,480.003,480.00-0.85%97,603
Apr 6, 20263,650.003,650.003,470.003,510.003,510.00-2.64%92,967
Apr 3, 20263,320.003,670.003,310.003,605.003,605.0010.08%270,667
Apr 2, 20263,160.003,330.003,160.003,275.003,275.002.99%70,015
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%14,176
Mar 25, 20263,240.003,310.003,220.003,270.003,270.000.93%35,925
Mar 24, 20263,200.003,250.003,145.003,240.003,240.001.89%30,803