Skip to main content
eSang Networks Co.,Ltd (KOSDAQ:080010)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,250.00
+50.00 (0.69%)
At close: Dec 5, 2025

eSang Networks Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257,200.007,280.007,160.007,250.007,250.000.69%2,529
Dec 4, 20257,260.007,270.007,090.007,200.007,200.00-0.83%4,328
Dec 3, 20257,290.007,290.007,150.007,260.007,260.000.55%7,891
Dec 2, 20257,220.007,290.007,150.007,220.007,220.00-6,009
Dec 1, 20257,390.007,390.007,040.007,220.007,220.00-2.30%10,784
Nov 28, 20257,400.007,440.007,280.007,390.007,390.00-0.14%9,579
Nov 27, 20257,400.007,430.007,340.007,400.007,400.00-8,051
Nov 26, 20257,250.007,400.007,180.007,400.007,400.002.07%7,368
Nov 25, 20257,120.007,250.006,990.007,250.007,250.001.83%5,202
Nov 24, 20256,900.007,210.006,760.007,120.007,120.003.19%16,209
Nov 21, 20257,150.007,150.006,900.006,900.006,900.00-3.77%12,984
Nov 20, 20257,180.007,290.007,000.007,170.007,170.00-0.14%9,765
Nov 19, 20256,950.007,210.006,950.007,180.007,180.004.06%21,978
Nov 18, 20257,440.007,480.006,850.006,900.006,900.00-7.26%20,826
Nov 17, 20257,460.007,530.007,310.007,440.007,440.00-1.46%7,514
Nov 14, 20257,550.007,570.007,210.007,550.007,550.00-0.40%8,199
Nov 13, 20257,590.007,690.007,410.007,580.007,580.00-17,674
Nov 12, 20257,500.007,580.007,430.007,580.007,580.001.47%17,255
Nov 11, 20257,620.007,830.007,440.007,470.007,470.00-1.97%20,268
Nov 10, 20256,930.007,640.006,930.007,620.007,620.0010.27%47,355
Nov 7, 20256,790.006,970.006,710.006,910.006,910.001.02%5,782
Nov 6, 20256,730.007,040.006,660.006,840.006,840.001.18%12,089
Nov 5, 20256,800.006,800.006,500.006,760.006,760.00-0.59%19,230
Nov 4, 20257,140.007,140.006,640.006,800.006,800.00-2.58%14,560
Nov 3, 20256,900.007,140.006,810.006,980.006,980.001.16%53,763
Oct 31, 20256,980.007,110.006,600.006,900.006,900.00-1.15%43,451
Oct 30, 20257,260.007,260.006,980.006,980.006,980.00-3.86%29,944
Oct 29, 20257,310.007,430.007,190.007,260.007,260.00-0.68%32,978
Oct 28, 20257,250.007,390.007,150.007,310.007,310.000.83%18,981
Oct 27, 20257,580.007,580.007,140.007,250.007,250.00-4.35%40,029
Oct 24, 20257,800.007,800.007,480.007,580.007,580.00-0.39%20,233
Oct 23, 20257,620.007,790.007,510.007,610.007,610.00-0.26%17,729
Oct 22, 20257,530.007,700.007,440.007,630.007,630.001.33%25,733
Oct 21, 20257,570.007,670.007,350.007,530.007,530.00-0.53%48,388
Oct 20, 20257,290.007,600.007,270.007,570.007,570.003.42%35,866
Oct 17, 20257,110.007,320.007,010.007,320.007,320.002.95%29,362
Oct 16, 20256,970.007,310.006,970.007,110.007,110.002.01%10,416
Oct 15, 20257,200.007,460.006,970.006,970.006,970.00-4.13%17,087
Oct 14, 20257,230.007,440.007,100.007,270.007,270.000.55%34,383
Oct 13, 20257,070.007,250.006,920.007,230.007,230.000.98%28,732
Oct 10, 20256,900.007,220.006,650.007,160.007,160.003.77%61,334
Oct 2, 20256,720.006,950.006,620.006,900.006,900.003.76%22,128
Oct 1, 20256,550.006,720.006,550.006,650.006,650.000.61%18,231
Sep 30, 20256,600.006,620.006,510.006,610.006,610.000.15%8,804
Sep 29, 20256,650.006,650.006,490.006,600.006,600.00-0.75%8,550
Sep 26, 20256,610.006,700.006,580.006,650.006,650.00-18,345
Sep 25, 20256,560.006,670.006,490.006,650.006,650.001.06%16,806
Sep 24, 20256,600.006,670.006,450.006,580.006,580.00-1.35%13,944
Sep 23, 20256,780.006,840.006,580.006,670.006,670.00-1.62%23,638
Sep 22, 20256,410.006,780.006,410.006,780.006,780.005.77%70,537
Sep 19, 20256,350.006,430.006,300.006,410.006,410.000.94%13,473
Sep 18, 20256,270.006,380.006,270.006,350.006,350.001.28%12,015
Sep 17, 20256,310.006,320.006,220.006,270.006,270.00-0.63%10,363
Sep 16, 20256,360.006,360.006,220.006,310.006,310.00-0.47%9,108
Sep 15, 20256,400.006,410.006,310.006,340.006,340.00-0.78%7,055
Sep 12, 20256,420.006,430.006,360.006,390.006,390.000.47%7,587
Sep 11, 20256,440.006,450.006,340.006,360.006,360.00-1.09%12,352
Sep 10, 20256,310.006,440.006,250.006,430.006,430.001.90%31,719
Sep 9, 20256,300.006,450.006,300.006,310.006,310.000.16%8,330
Sep 8, 20256,350.006,380.006,260.006,300.006,300.00-0.63%6,132
Sep 5, 20256,320.006,470.006,300.006,340.006,340.000.32%11,178
Sep 4, 20256,210.006,330.006,200.006,320.006,320.002.10%8,604
Sep 3, 20256,150.006,300.006,150.006,190.006,190.000.65%5,028
Sep 2, 20256,280.006,340.006,150.006,150.006,150.00-2.07%19,215
Sep 1, 20256,300.006,320.006,200.006,280.006,280.000.96%13,858
Aug 29, 20256,200.006,250.006,180.006,220.006,220.000.65%5,490
Aug 28, 20256,300.006,340.006,150.006,180.006,180.00-2.52%16,882
Aug 27, 20256,370.006,390.006,280.006,340.006,340.00-0.47%10,388
Aug 26, 20256,330.006,470.006,290.006,370.006,370.000.63%28,192
Aug 25, 20256,290.006,400.006,220.006,330.006,330.000.64%41,733
Aug 22, 20256,250.006,300.006,140.006,290.006,290.000.80%18,818
Aug 21, 20256,030.006,300.006,030.006,240.006,240.003.83%50,966
Aug 20, 20256,160.006,160.006,010.006,010.006,010.00-2.44%26,393
Aug 19, 20256,100.006,170.006,010.006,160.006,160.000.49%25,444
Aug 18, 20255,750.006,140.005,750.006,130.006,130.005.51%76,330
Aug 14, 20255,850.005,850.005,760.005,810.005,810.00-0.51%3,187
Aug 13, 20255,840.005,880.005,760.005,840.005,840.00-6,106
Aug 12, 20255,850.005,900.005,840.005,840.005,840.00-1.18%1,820
Aug 11, 20255,880.005,930.005,760.005,910.005,910.00-8,444
Aug 8, 20255,950.006,000.005,860.005,910.005,910.000.51%9,043
Aug 7, 20255,740.005,930.005,720.005,880.005,880.002.44%17,616
Aug 6, 20255,790.005,810.005,680.005,740.005,740.00-0.86%7,581
Aug 5, 20255,750.005,820.005,680.005,790.005,790.000.70%8,980
Aug 4, 20255,640.005,790.005,640.005,750.005,750.000.70%4,104
Aug 1, 20255,800.005,800.005,600.005,710.005,710.00-1.55%11,225
Jul 31, 20255,780.005,820.005,730.005,800.005,800.000.35%36,979
Jul 30, 20255,780.005,840.005,780.005,780.005,780.00-7,529
Jul 29, 20255,860.005,880.005,770.005,780.005,780.00-1.70%14,004
Jul 28, 20255,900.005,930.005,830.005,880.005,880.00-0.68%21,369
Jul 25, 20255,900.005,950.005,860.005,920.005,920.00-8,404
Jul 24, 20255,910.005,950.005,900.005,920.005,920.000.17%12,339
Jul 23, 20255,930.005,990.005,900.005,910.005,910.00-0.34%12,634
Jul 22, 20256,050.006,050.005,900.005,930.005,930.00-1.98%18,132
Jul 21, 20255,930.006,100.005,900.006,050.006,050.002.02%26,713
Jul 18, 20255,870.005,930.005,860.005,930.005,930.000.68%7,930
Jul 17, 20255,920.005,920.005,840.005,890.005,890.00-4,291
Jul 16, 20255,870.005,940.005,860.005,890.005,890.00-0.51%9,029
Jul 15, 20255,910.005,950.005,860.005,920.005,920.00-0.50%13,174
Jul 14, 20255,870.005,960.005,870.005,950.005,950.001.19%7,996
Jul 11, 20255,880.005,910.005,850.005,880.005,880.00-0.17%12,036