Skip to main content
Messe eSang Co.,Ltd (KOSDAQ:408920)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,095.00
-25.00 (-0.80%)
At close: Dec 5, 2025

Messe eSang Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,135.003,135.003,040.003,095.003,095.00-0.80%29,673
Dec 4, 20253,230.003,230.003,105.003,120.003,120.00-2.50%41,194
Dec 3, 20253,110.003,245.003,090.003,200.003,200.002.89%60,296
Dec 2, 20253,055.003,135.003,045.003,110.003,110.001.80%52,890
Dec 1, 20253,060.003,085.003,030.003,055.003,055.00-0.16%56,411
Nov 28, 20253,005.003,090.002,970.003,060.003,060.001.83%41,286
Nov 27, 20253,090.003,090.002,980.003,005.003,005.00-1.48%32,443
Nov 26, 20253,090.003,135.003,020.003,050.003,050.00-0.97%43,048
Nov 25, 20253,080.003,155.003,045.003,080.003,080.00-18,756
Nov 24, 20253,105.003,160.003,010.003,080.003,080.00-0.81%61,746
Nov 21, 20253,220.003,220.003,100.003,105.003,105.00-3.57%59,055
Nov 20, 20253,210.003,250.003,155.003,220.003,220.000.31%42,115
Nov 19, 20253,140.003,220.003,100.003,210.003,210.002.39%51,742
Nov 18, 20253,110.003,200.003,075.003,135.003,135.000.64%71,366
Nov 17, 20253,160.003,200.003,070.003,115.003,115.00-1.58%61,154
Nov 14, 20253,270.003,310.003,160.003,165.003,165.00-3.06%109,198
Nov 13, 20253,200.003,515.003,150.003,265.003,265.006.87%763,144
Nov 12, 20253,105.003,175.003,030.003,055.003,055.00-0.49%212,959
Nov 11, 20253,170.003,200.002,965.003,070.003,070.00-4.66%569,863
Nov 10, 20252,740.003,465.002,730.003,220.003,220.0018.82%3,810,789
Nov 7, 20252,705.002,745.002,680.002,710.002,710.00-32,575
Nov 6, 20252,750.002,785.002,635.002,710.002,710.00-1.28%88,161
Nov 5, 20252,710.002,795.002,610.002,745.002,745.001.29%49,338
Nov 4, 20252,640.002,920.002,600.002,710.002,710.003.04%161,485
Nov 3, 20252,715.002,780.002,620.002,630.002,630.00-3.13%113,960
Oct 31, 20252,790.002,790.002,715.002,715.002,715.00-0.91%23,790
Oct 30, 20252,855.002,880.002,735.002,740.002,740.00-4.03%45,453
Oct 29, 20252,890.002,940.002,850.002,855.002,855.00-1.21%37,654
Oct 28, 20252,835.002,905.002,790.002,890.002,890.003.21%70,573
Oct 27, 20252,870.002,900.002,800.002,800.002,800.00-2.44%42,672
Oct 24, 20252,870.002,880.002,800.002,870.002,870.00-40,004
Oct 23, 20252,795.002,920.002,795.002,870.002,870.00-0.69%29,632
Oct 22, 20252,905.002,940.002,835.002,890.002,890.00-1.70%75,726
Oct 21, 20252,875.002,950.002,870.002,940.002,940.001.38%59,524
Oct 20, 20252,910.002,950.002,855.002,900.002,900.00-0.34%48,382
Oct 17, 20252,980.003,040.002,855.002,910.002,910.00-1.36%87,338
Oct 16, 20253,150.003,150.002,950.002,950.002,950.00-5.30%138,763
Oct 15, 20253,120.003,255.003,055.003,115.003,115.00-0.16%50,559
Oct 14, 20253,190.003,240.003,105.003,120.003,120.00-2.19%53,903
Oct 13, 20253,245.003,245.003,180.003,190.003,190.00-1.69%38,247
Oct 10, 20253,355.003,385.003,240.003,245.003,245.00-3.28%38,222
Oct 2, 20253,365.003,385.003,300.003,355.003,355.00-0.30%35,280
Oct 1, 20253,320.003,385.003,260.003,365.003,365.000.60%58,832
Sep 30, 20253,465.003,480.003,345.003,345.003,345.00-3.46%72,394
Sep 29, 20253,375.003,470.003,340.003,465.003,465.002.82%44,966
Sep 26, 20253,390.003,460.003,285.003,370.003,370.001.20%149,424
Sep 25, 20253,300.003,375.003,250.003,330.003,330.002.78%53,647
Sep 24, 20253,315.003,360.003,240.003,240.003,240.00-2.26%55,342
Sep 23, 20253,310.003,375.003,245.003,315.003,315.000.30%69,807
Sep 22, 20253,270.003,315.003,170.003,305.003,305.001.07%140,031
Sep 19, 20253,325.003,380.003,260.003,270.003,270.00-1.65%77,190
Sep 18, 20253,480.003,480.003,315.003,325.003,325.00-2.35%103,995
Sep 17, 20253,375.003,485.003,310.003,405.003,405.001.49%202,731
Sep 16, 20253,565.003,630.003,345.003,355.003,355.00-7.45%120,143
Sep 15, 20253,600.003,630.003,480.003,625.003,625.002.55%40,546
Sep 12, 20253,555.003,620.003,495.003,535.003,535.00-0.56%47,192
Sep 11, 20253,700.003,700.003,490.003,555.003,555.00-1.39%72,979
Sep 10, 20253,640.003,660.003,575.003,605.003,605.00-0.96%97,150
Sep 9, 20253,500.003,655.003,465.003,640.003,640.004.00%121,501
Sep 8, 20253,505.003,590.003,420.003,500.003,500.00-0.85%72,973
Sep 5, 20253,660.003,765.003,500.003,530.003,530.00-4.59%139,704
Sep 4, 20253,780.003,780.003,605.003,700.003,700.00-2.12%146,765
Sep 3, 20253,480.003,780.003,400.003,780.003,780.009.41%243,712
Sep 2, 20253,410.003,540.003,405.003,455.003,455.000.73%153,533
Sep 1, 20253,430.003,455.003,335.003,430.003,430.00-0.72%148,055
Aug 29, 20253,580.003,580.003,250.003,455.003,455.00-3.49%222,225
Aug 28, 20253,700.003,755.003,525.003,580.003,580.00-3.24%154,779
Aug 27, 20253,590.003,800.003,590.003,700.003,700.003.06%174,224
Aug 26, 20253,580.003,690.003,515.003,590.003,590.000.28%156,813
Aug 25, 20253,600.003,770.003,455.003,580.003,580.001.42%240,658
Aug 22, 20253,390.003,550.003,365.003,530.003,530.003.98%677,383
Aug 21, 20253,440.003,450.003,325.003,395.003,395.001.19%226,662
Aug 20, 20253,235.003,370.003,225.003,355.003,355.001.82%339,830
Aug 19, 20253,095.003,350.003,095.003,295.003,295.006.81%296,024
Aug 18, 20253,085.003,135.003,055.003,085.003,085.000.65%95,449
Aug 14, 20253,005.003,115.002,965.003,065.003,065.002.00%78,807
Aug 13, 20253,005.003,080.002,990.003,005.003,005.00-0.99%81,165
Aug 12, 20253,050.003,090.002,980.003,035.003,035.00-2.10%148,286
Aug 11, 20253,135.003,160.002,985.003,100.003,100.00-2.97%187,205
Aug 8, 20253,110.003,275.003,060.003,195.003,195.000.79%417,670
Aug 7, 20252,765.003,250.002,750.003,170.003,170.0014.86%1,517,243
Aug 6, 20252,735.002,760.002,690.002,760.002,760.001.85%39,170
Aug 5, 20252,670.002,740.002,645.002,710.002,710.001.88%70,616
Aug 4, 20252,555.002,660.002,535.002,660.002,660.002.90%69,425
Aug 1, 20252,620.002,670.002,560.002,585.002,585.00-2.08%86,921
Jul 31, 20252,615.002,660.002,600.002,640.002,640.00-50,325
Jul 30, 20252,625.002,660.002,620.002,640.002,640.00-0.19%28,478
Jul 29, 20252,610.002,670.002,575.002,645.002,645.000.57%41,687
Jul 28, 20252,610.002,660.002,565.002,630.002,630.000.38%82,126
Jul 25, 20252,550.002,640.002,520.002,620.002,620.002.75%58,398
Jul 24, 20252,515.002,605.002,500.002,550.002,550.001.39%76,482
Jul 23, 20252,545.002,570.002,480.002,515.002,515.00-2.14%40,799
Jul 22, 20252,555.002,615.002,410.002,570.002,570.000.59%70,062
Jul 21, 20252,615.002,685.002,535.002,555.002,555.00-2.29%143,610
Jul 18, 20252,575.002,750.002,545.002,615.002,615.003.36%341,638
Jul 17, 20252,520.002,565.002,465.002,530.002,530.002.43%100,198
Jul 16, 20252,445.002,510.002,405.002,470.002,470.001.02%68,877
Jul 15, 20252,445.002,485.002,405.002,445.002,445.000.20%94,212
Jul 14, 20252,400.002,440.002,385.002,440.002,440.001.67%92,938
Jul 11, 20252,400.002,405.002,350.002,400.002,400.000.63%62,870