Messe eSang Co.,Ltd (KOSDAQ:408920)
South Korea · Delayed Price · Currency is KRW 2,870.00
0.00 (0.00%)
At close: Nov 4, 2026
Messe eSang Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2,870.00 | 2,875.00 | 2,835.00 | 2,870.00 | 2,870.00 | - | 5,902 |
| Nov 3, 2026 | 2,895.00 | 2,895.00 | 2,825.00 | 2,870.00 | 2,870.00 | -0.69% | 2,083 |
| Nov 2, 2026 | 2,875.00 | 2,890.00 | 2,770.00 | 2,890.00 | 2,890.00 | 0.70% | 8,547 |
| Oct 30, 2026 | 2,790.00 | 2,885.00 | 2,750.00 | 2,870.00 | 2,870.00 | 1.23% | 7,511 |
| Oct 29, 2026 | 2,830.00 | 2,860.00 | 2,770.00 | 2,835.00 | 2,835.00 | 0.18% | 4,486 |
| Oct 28, 2026 | 2,850.00 | 2,880.00 | 2,800.00 | 2,830.00 | 2,830.00 | -1.74% | 19,781 |
| Oct 27, 2026 | 2,895.00 | 2,895.00 | 2,850.00 | 2,880.00 | 2,880.00 | -0.52% | 8,404 |
| Oct 26, 2026 | 2,850.00 | 2,895.00 | 2,820.00 | 2,895.00 | 2,895.00 | -0.52% | 2,839 |
| Oct 23, 2026 | 2,880.00 | 2,910.00 | 2,845.00 | 2,910.00 | 2,910.00 | -0.34% | 4,691 |
| Oct 22, 2026 | 2,925.00 | 2,950.00 | 2,855.00 | 2,920.00 | 2,920.00 | -0.68% | 8,804 |
| Oct 21, 2026 | 2,860.00 | 2,955.00 | 2,860.00 | 2,940.00 | 2,940.00 | 1.03% | 7,194 |
| Oct 20, 2026 | 2,910.00 | 2,920.00 | 2,890.00 | 2,910.00 | 2,910.00 | - | 6,300 |
| Oct 19, 2026 | 2,925.00 | 3,005.00 | 2,850.00 | 2,910.00 | 2,910.00 | -1.69% | 79,444 |
| Oct 16, 2026 | 2,925.00 | 2,970.00 | 2,900.00 | 2,960.00 | 2,960.00 | 1.20% | 9,415 |
| Oct 15, 2026 | 3,010.00 | 3,010.00 | 2,880.00 | 2,925.00 | 2,925.00 | -2.50% | 21,792 |
| Oct 14, 2026 | 3,000.00 | 3,080.00 | 2,945.00 | 3,000.00 | 3,000.00 | -0.66% | 4,858 |
| Oct 13, 2026 | 2,945.00 | 3,030.00 | 2,885.00 | 3,020.00 | 3,020.00 | 0.67% | 10,974 |
| Oct 12, 2026 | 3,005.00 | 3,010.00 | 2,900.00 | 3,000.00 | 3,000.00 | -0.33% | 12,447 |
| Oct 8, 2026 | 3,070.00 | 3,070.00 | 2,910.00 | 3,010.00 | 3,010.00 | -0.17% | 17,763 |
| Oct 7, 2026 | 3,040.00 | 3,040.00 | 2,985.00 | 3,015.00 | 3,015.00 | 0.33% | 2,660 |
| Oct 6, 2026 | 3,050.00 | 3,075.00 | 2,980.00 | 3,005.00 | 3,005.00 | -1.15% | 10,389 |
| Oct 2, 2026 | 2,840.00 | 3,065.00 | 2,840.00 | 3,040.00 | 3,040.00 | 5.92% | 44,761 |
| Oct 1, 2026 | 2,890.00 | 2,890.00 | 2,840.00 | 2,870.00 | 2,870.00 | -0.69% | 13,908 |
| Sep 30, 2026 | 2,900.00 | 2,920.00 | 2,850.00 | 2,890.00 | 2,890.00 | -0.34% | 11,130 |
| Sep 29, 2026 | 2,895.00 | 2,905.00 | 2,840.00 | 2,900.00 | 2,900.00 | 0.35% | 9,911 |
| Sep 28, 2026 | 2,890.00 | 2,910.00 | 2,850.00 | 2,890.00 | 2,890.00 | - | 8,702 |
| Sep 23, 2026 | 2,895.00 | 2,900.00 | 2,830.00 | 2,890.00 | 2,890.00 | 0.35% | 20,761 |
| Sep 22, 2026 | 2,915.00 | 2,915.00 | 2,855.00 | 2,880.00 | 2,880.00 | -1.20% | 8,481 |
| Sep 21, 2026 | 2,920.00 | 2,920.00 | 2,860.00 | 2,915.00 | 2,915.00 | -0.17% | 10,045 |
| Sep 18, 2026 | 2,955.00 | 2,960.00 | 2,870.00 | 2,920.00 | 2,920.00 | - | 6,475 |
| Sep 17, 2026 | 2,935.00 | 2,950.00 | 2,880.00 | 2,920.00 | 2,920.00 | 0.34% | 30,165 |
| Sep 16, 2026 | 2,960.00 | 2,960.00 | 2,850.00 | 2,910.00 | 2,910.00 | -1.52% | 17,157 |
| Sep 15, 2026 | 2,965.00 | 2,980.00 | 2,910.00 | 2,955.00 | 2,955.00 | -0.34% | 20,190 |
| Sep 14, 2026 | 2,970.00 | 2,970.00 | 2,895.00 | 2,965.00 | 2,965.00 | -0.17% | 21,583 |
| Sep 11, 2026 | 3,040.00 | 3,040.00 | 2,915.00 | 2,970.00 | 2,970.00 | -1.33% | 35,511 |
| Sep 10, 2026 | 3,055.00 | 3,055.00 | 2,935.00 | 3,010.00 | 3,010.00 | - | 25,050 |
| Sep 9, 2026 | 3,030.00 | 3,050.00 | 3,005.00 | 3,010.00 | 3,010.00 | -0.66% | 5,752 |
| Sep 8, 2026 | 3,155.00 | 3,155.00 | 2,975.00 | 3,030.00 | 3,030.00 | -3.50% | 44,763 |
| Sep 7, 2026 | 3,150.00 | 3,150.00 | 3,085.00 | 3,140.00 | 3,140.00 | -0.32% | 1,974 |
| Sep 4, 2026 | 3,195.00 | 3,195.00 | 3,060.00 | 3,150.00 | 3,150.00 | -1.56% | 12,722 |
| Sep 3, 2026 | 3,200.00 | 3,225.00 | 3,130.00 | 3,200.00 | 3,200.00 | - | 7,992 |
| Sep 2, 2026 | 3,165.00 | 3,250.00 | 3,155.00 | 3,200.00 | 3,200.00 | -1.69% | 4,991 |
| Sep 1, 2026 | 3,255.00 | 3,315.00 | 3,200.00 | 3,255.00 | 3,255.00 | - | 11,758 |
| Aug 31, 2026 | 3,250.00 | 3,295.00 | 3,205.00 | 3,255.00 | 3,255.00 | 0.15% | 7,876 |
| Aug 28, 2026 | 3,135.00 | 3,250.00 | 3,085.00 | 3,250.00 | 3,250.00 | 3.67% | 14,552 |
| Aug 27, 2026 | 3,150.00 | 3,155.00 | 3,100.00 | 3,135.00 | 3,135.00 | -0.16% | 7,534 |
| Aug 26, 2026 | 3,090.00 | 3,150.00 | 3,085.00 | 3,140.00 | 3,140.00 | - | 3,744 |
| Aug 25, 2026 | 3,120.00 | 3,155.00 | 3,025.00 | 3,140.00 | 3,140.00 | 0.64% | 18,706 |
| Aug 24, 2026 | 3,120.00 | 3,135.00 | 3,020.00 | 3,120.00 | 3,120.00 | - | 12,429 |
| Aug 21, 2026 | 3,035.00 | 3,130.00 | 3,010.00 | 3,120.00 | 3,120.00 | -0.16% | 44,656 |