Messe eSang Co.,Ltd (KOSDAQ:408920)
South Korea · Delayed Price · Currency is KRW 3,225.00
+70.00 (2.22%)
At close: Aug 11, 2026
Messe eSang Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 3,065.00 | 3,065.00 | 2,905.00 | 2,950.00 | 2,950.00 | -3.12% | 22,794 |
| Jul 10, 2026 | 3,000.00 | 3,065.00 | 2,950.00 | 3,045.00 | 3,045.00 | 1.50% | 9,931 |
| Jul 9, 2026 | 2,900.00 | 3,130.00 | 2,900.00 | 3,000.00 | 3,000.00 | 3.45% | 60,222 |
| Jul 8, 2026 | 2,890.00 | 2,990.00 | 2,840.00 | 2,900.00 | 2,900.00 | -0.85% | 22,868 |
| Jul 7, 2026 | 2,890.00 | 2,925.00 | 2,835.00 | 2,925.00 | 2,925.00 | 1.21% | 35,146 |
| Jul 6, 2026 | 2,925.00 | 2,960.00 | 2,845.00 | 2,890.00 | 2,890.00 | -1.20% | 14,540 |
| Jul 3, 2026 | 2,925.00 | 2,940.00 | 2,810.00 | 2,925.00 | 2,925.00 | - | 15,122 |
| Jul 2, 2026 | 2,810.00 | 2,950.00 | 2,805.00 | 2,925.00 | 2,925.00 | 1.21% | 22,352 |
| Jul 1, 2026 | 2,825.00 | 2,925.00 | 2,825.00 | 2,890.00 | 2,890.00 | 2.30% | 29,679 |
| Jun 30, 2026 | 2,850.00 | 2,975.00 | 2,735.00 | 2,825.00 | 2,825.00 | -0.88% | 14,274 |
| Jun 29, 2026 | 2,800.00 | 2,950.00 | 2,730.00 | 2,850.00 | 2,850.00 | 1.97% | 39,746 |
| Jun 26, 2026 | 2,875.00 | 2,875.00 | 2,700.00 | 2,795.00 | 2,795.00 | - | 33,601 |
| Jun 25, 2026 | 2,910.00 | 2,910.00 | 2,770.00 | 2,795.00 | 2,795.00 | -0.18% | 8,799 |
| Jun 24, 2026 | 2,860.00 | 2,865.00 | 2,750.00 | 2,800.00 | 2,800.00 | -2.78% | 50,171 |
| Jun 23, 2026 | 2,960.00 | 3,010.00 | 2,800.00 | 2,880.00 | 2,880.00 | -3.36% | 48,689 |
| Jun 22, 2026 | 2,990.00 | 3,015.00 | 2,840.00 | 2,980.00 | 2,980.00 | -0.33% | 46,025 |
| Jun 19, 2026 | 3,065.00 | 3,065.00 | 2,905.00 | 2,990.00 | 2,990.00 | -1.32% | 48,134 |
| Jun 18, 2026 | 3,135.00 | 3,135.00 | 3,005.00 | 3,030.00 | 3,030.00 | -2.57% | 9,863 |
| Jun 17, 2026 | 3,075.00 | 3,140.00 | 3,055.00 | 3,110.00 | 3,110.00 | 1.14% | 12,859 |
| Jun 16, 2026 | 3,190.00 | 3,190.00 | 3,000.00 | 3,075.00 | 3,075.00 | -0.49% | 27,915 |
| Jun 15, 2026 | 3,140.00 | 3,195.00 | 3,085.00 | 3,090.00 | 3,090.00 | -1.75% | 19,569 |
| Jun 12, 2026 | 3,140.00 | 3,150.00 | 3,035.00 | 3,145.00 | 3,145.00 | 3.80% | 30,475 |
| Jun 11, 2026 | 3,010.00 | 3,090.00 | 2,960.00 | 3,030.00 | 3,030.00 | 0.50% | 6,609 |
| Jun 10, 2026 | 3,015.00 | 3,075.00 | 2,950.00 | 3,015.00 | 3,015.00 | - | 16,680 |
| Jun 9, 2026 | 2,840.00 | 3,070.00 | 2,840.00 | 3,015.00 | 3,015.00 | 3.97% | 65,292 |
| Jun 8, 2026 | 3,015.00 | 3,045.00 | 2,860.00 | 2,900.00 | 2,900.00 | -6.60% | 143,779 |
| Jun 5, 2026 | 3,145.00 | 3,175.00 | 3,000.00 | 3,105.00 | 3,105.00 | 0.81% | 33,991 |
| Jun 4, 2026 | 3,060.00 | 3,190.00 | 3,040.00 | 3,080.00 | 3,080.00 | 0.98% | 23,338 |
| Jun 2, 2026 | 3,095.00 | 3,100.00 | 2,910.00 | 3,050.00 | 3,050.00 | -1.61% | 43,065 |
| Jun 1, 2026 | 3,255.00 | 3,255.00 | 3,070.00 | 3,100.00 | 3,100.00 | -4.76% | 118,834 |