Messe eSang Co.,Ltd (KOSDAQ:408920)
South Korea · Delayed Price · Currency is KRW 2,890.00
+10.00 (0.35%)
At close: Sep 23, 2026
Messe eSang Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 3,025.00 | 3,125.00 | 3,025.00 | 3,125.00 | 3,125.00 | 3.31% | 8,004 |
| Aug 19, 2026 | 3,145.00 | 3,145.00 | 3,025.00 | 3,025.00 | 3,025.00 | -2.42% | 6,862 |
| Aug 18, 2026 | 3,100.00 | 3,140.00 | 3,055.00 | 3,100.00 | 3,100.00 | - | 38,719 |
| Aug 14, 2026 | 3,135.00 | 3,135.00 | 3,055.00 | 3,100.00 | 3,100.00 | 0.98% | 14,663 |
| Aug 13, 2026 | 3,175.00 | 3,175.00 | 3,065.00 | 3,070.00 | 3,070.00 | -3.46% | 28,430 |
| Aug 12, 2026 | 3,250.00 | 3,250.00 | 3,090.00 | 3,180.00 | 3,180.00 | -1.40% | 49,351 |
| Aug 11, 2026 | 3,080.00 | 3,245.00 | 3,080.00 | 3,225.00 | 3,225.00 | 2.22% | 12,274 |
| Aug 10, 2026 | 3,240.00 | 3,240.00 | 3,080.00 | 3,155.00 | 3,155.00 | 0.16% | 35,515 |
| Aug 7, 2026 | 3,360.00 | 3,420.00 | 3,050.00 | 3,150.00 | 3,150.00 | -7.08% | 62,709 |
| Aug 6, 2026 | 3,145.00 | 3,405.00 | 3,105.00 | 3,390.00 | 3,390.00 | 7.45% | 39,668 |
| Aug 5, 2026 | 3,210.00 | 3,230.00 | 3,130.00 | 3,155.00 | 3,155.00 | -1.25% | 16,430 |
| Aug 4, 2026 | 3,125.00 | 3,230.00 | 3,025.00 | 3,195.00 | 3,195.00 | 3.90% | 50,584 |
| Aug 3, 2026 | 2,940.00 | 3,080.00 | 2,940.00 | 3,075.00 | 3,075.00 | 4.59% | 22,678 |
| Jul 31, 2026 | 2,915.00 | 2,955.00 | 2,870.00 | 2,940.00 | 2,940.00 | 0.68% | 6,830 |
| Jul 30, 2026 | 2,940.00 | 2,970.00 | 2,750.00 | 2,920.00 | 2,920.00 | 3.18% | 11,448 |
| Jul 29, 2026 | 2,945.00 | 2,945.00 | 2,720.00 | 2,830.00 | 2,830.00 | - | 59,224 |
| Jul 28, 2026 | 2,980.00 | 2,980.00 | 2,830.00 | 2,830.00 | 2,830.00 | -2.92% | 10,885 |
| Jul 27, 2026 | 2,970.00 | 2,975.00 | 2,840.00 | 2,915.00 | 2,915.00 | 0.34% | 4,548 |
| Jul 24, 2026 | 2,905.00 | 3,045.00 | 2,850.00 | 2,905.00 | 2,905.00 | -0.17% | 7,421 |
| Jul 23, 2026 | 2,805.00 | 2,910.00 | 2,770.00 | 2,910.00 | 2,910.00 | 3.74% | 17,334 |
| Jul 22, 2026 | 2,810.00 | 2,910.00 | 2,775.00 | 2,805.00 | 2,805.00 | -0.88% | 33,242 |
| Jul 21, 2026 | 2,840.00 | 2,840.00 | 2,720.00 | 2,830.00 | 2,830.00 | 0.18% | 21,990 |
| Jul 20, 2026 | 2,900.00 | 2,900.00 | 2,795.00 | 2,825.00 | 2,825.00 | -2.59% | 28,313 |
| Jul 16, 2026 | 2,990.00 | 2,995.00 | 2,850.00 | 2,900.00 | 2,900.00 | - | 57,641 |
| Jul 15, 2026 | 2,915.00 | 3,055.00 | 2,850.00 | 2,900.00 | 2,900.00 | -0.34% | 16,658 |
| Jul 14, 2026 | 2,950.00 | 2,985.00 | 2,840.00 | 2,910.00 | 2,910.00 | -1.36% | 37,649 |