Skip to main content
logo
Messe eSang Co.,Ltd (KOSDAQ:408920)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,000.00
-20.00 (-0.66%)
At close: Oct 14, 2026

Messe eSang Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20263,000.003,080.002,945.003,000.003,000.00-0.66%5,925
Oct 13, 20262,945.003,030.002,885.003,020.003,020.000.67%10,974
Oct 12, 20263,005.003,010.002,900.003,000.003,000.00-0.33%12,447
Oct 8, 20263,070.003,070.002,910.003,010.003,010.00-0.17%17,763
Oct 7, 20263,040.003,040.002,985.003,015.003,015.000.33%2,660
Oct 6, 20263,050.003,075.002,980.003,005.003,005.00-1.15%10,389
Oct 2, 20262,840.003,065.002,840.003,040.003,040.005.92%44,761
Oct 1, 20262,890.002,890.002,840.002,870.002,870.00-0.69%13,908
Sep 30, 20262,900.002,920.002,850.002,890.002,890.00-0.34%11,130
Sep 29, 20262,895.002,905.002,840.002,900.002,900.000.35%9,911
Sep 28, 20262,890.002,910.002,850.002,890.002,890.00-8,702
Sep 23, 20262,895.002,900.002,830.002,890.002,890.000.35%20,761
Sep 22, 20262,915.002,915.002,855.002,880.002,880.00-1.20%8,481
Sep 21, 20262,920.002,920.002,860.002,915.002,915.00-0.17%10,045
Sep 18, 20262,955.002,960.002,870.002,920.002,920.00-6,475
Sep 17, 20262,935.002,950.002,880.002,920.002,920.000.34%30,165
Sep 16, 20262,960.002,960.002,850.002,910.002,910.00-1.52%17,157
Sep 15, 20262,965.002,980.002,910.002,955.002,955.00-0.34%20,190
Sep 14, 20262,970.002,970.002,895.002,965.002,965.00-0.17%21,583
Sep 11, 20263,040.003,040.002,915.002,970.002,970.00-1.33%35,511
Sep 10, 20263,055.003,055.002,935.003,010.003,010.00-25,050
Sep 9, 20263,030.003,050.003,005.003,010.003,010.00-0.66%5,752
Sep 8, 20263,155.003,155.002,975.003,030.003,030.00-3.50%44,763
Sep 7, 20263,150.003,150.003,085.003,140.003,140.00-0.32%1,974
Sep 4, 20263,195.003,195.003,060.003,150.003,150.00-1.56%12,722
Sep 3, 20263,200.003,225.003,130.003,200.003,200.00-7,992
Sep 2, 20263,165.003,250.003,155.003,200.003,200.00-1.69%4,991
Sep 1, 20263,255.003,315.003,200.003,255.003,255.00-11,758
Aug 31, 20263,250.003,295.003,205.003,255.003,255.000.15%7,876
Aug 28, 20263,135.003,250.003,085.003,250.003,250.003.67%14,552
Aug 27, 20263,150.003,155.003,100.003,135.003,135.00-0.16%7,534
Aug 26, 20263,090.003,150.003,085.003,140.003,140.00-3,744
Aug 25, 20263,120.003,155.003,025.003,140.003,140.000.64%18,706
Aug 24, 20263,120.003,135.003,020.003,120.003,120.00-12,429
Aug 21, 20263,035.003,130.003,010.003,120.003,120.00-0.16%44,656
Aug 20, 20263,025.003,125.003,025.003,125.003,125.003.31%8,004
Aug 19, 20263,145.003,145.003,025.003,025.003,025.00-2.42%6,862
Aug 18, 20263,100.003,140.003,055.003,100.003,100.00-38,719
Aug 14, 20263,135.003,135.003,055.003,100.003,100.000.98%14,663
Aug 13, 20263,175.003,175.003,065.003,070.003,070.00-3.46%28,430
Aug 12, 20263,250.003,250.003,090.003,180.003,180.00-1.40%49,351
Aug 11, 20263,080.003,245.003,080.003,225.003,225.002.22%12,274
Aug 10, 20263,240.003,240.003,080.003,155.003,155.000.16%35,515
Aug 7, 20263,360.003,420.003,050.003,150.003,150.00-7.08%62,709
Aug 6, 20263,145.003,405.003,105.003,390.003,390.007.45%39,668
Aug 5, 20263,210.003,230.003,130.003,155.003,155.00-1.25%16,430
Aug 4, 20263,125.003,230.003,025.003,195.003,195.003.90%50,584
Aug 3, 20262,940.003,080.002,940.003,075.003,075.004.59%22,678
Jul 31, 20262,915.002,955.002,870.002,940.002,940.000.68%6,830
Jul 30, 20262,940.002,970.002,750.002,920.002,920.003.18%11,448