Skip to main content
logo
Messe eSang Co.,Ltd (KOSDAQ:408920)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,825.00
-75.00 (-2.59%)
At close: Jul 20, 2026

Messe eSang Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20262,900.002,900.002,795.002,825.002,825.00-2.59%28,313
Jul 16, 20262,990.002,995.002,850.002,900.002,900.00-57,641
Jul 15, 20262,915.003,055.002,850.002,900.002,900.00-0.34%16,658
Jul 14, 20262,950.002,985.002,840.002,910.002,910.00-1.36%37,649
Jul 13, 20263,065.003,065.002,905.002,950.002,950.00-3.12%22,794
Jul 10, 20263,000.003,065.002,950.003,045.003,045.001.50%9,931
Jul 9, 20262,900.003,130.002,900.003,000.003,000.003.45%60,222
Jul 8, 20262,890.002,990.002,840.002,900.002,900.00-0.85%22,868
Jul 7, 20262,890.002,925.002,835.002,925.002,925.001.21%35,146
Jul 6, 20262,925.002,960.002,845.002,890.002,890.00-1.20%14,540
Jul 3, 20262,925.002,940.002,810.002,925.002,925.00-15,122
Jul 2, 20262,810.002,950.002,805.002,925.002,925.001.21%22,352
Jul 1, 20262,825.002,925.002,825.002,890.002,890.002.30%29,679
Jun 30, 20262,850.002,975.002,735.002,825.002,825.00-0.88%14,274
Jun 29, 20262,800.002,950.002,730.002,850.002,850.001.97%39,746
Jun 26, 20262,875.002,875.002,700.002,795.002,795.00-33,601
Jun 25, 20262,910.002,910.002,770.002,795.002,795.00-0.18%8,799
Jun 24, 20262,860.002,865.002,750.002,800.002,800.00-2.78%50,171
Jun 23, 20262,960.003,010.002,800.002,880.002,880.00-3.36%48,689
Jun 22, 20262,990.003,015.002,840.002,980.002,980.00-0.33%46,025
Jun 19, 20263,065.003,065.002,905.002,990.002,990.00-1.32%48,134
Jun 18, 20263,135.003,135.003,005.003,030.003,030.00-2.57%9,863
Jun 17, 20263,075.003,140.003,055.003,110.003,110.001.14%12,859
Jun 16, 20263,190.003,190.003,000.003,075.003,075.00-0.49%27,915
Jun 15, 20263,140.003,195.003,085.003,090.003,090.00-1.75%19,569
Jun 12, 20263,140.003,150.003,035.003,145.003,145.003.80%30,475
Jun 11, 20263,010.003,090.002,960.003,030.003,030.000.50%6,609
Jun 10, 20263,015.003,075.002,950.003,015.003,015.00-16,680
Jun 9, 20262,840.003,070.002,840.003,015.003,015.003.97%65,292
Jun 8, 20263,015.003,045.002,860.002,900.002,900.00-6.60%143,779
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