Skip to main content
Messe eSang Co.,Ltd (KOSDAQ:408920)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,025.00
-180.00 (-5.62%)
At close: Mar 9, 2026

Messe eSang Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,300.003,300.003,065.003,205.003,205.00-1.54%83,863
Mar 5, 20263,280.003,370.003,240.003,255.003,255.001.56%87,640
Mar 4, 20263,430.003,455.003,175.003,205.003,205.00-6.56%191,977
Mar 3, 20263,330.003,490.003,325.003,430.003,430.001.78%114,183
Feb 27, 20263,370.003,400.003,270.003,370.003,370.00-80,573
Feb 26, 20263,485.003,550.003,355.003,370.003,370.00-3.58%61,338
Feb 25, 20263,610.003,620.003,440.003,495.003,495.00-3.19%53,228
Feb 24, 20263,625.003,685.003,555.003,610.003,610.00-0.41%66,550
Feb 23, 20263,630.003,635.003,530.003,625.003,625.00-0.14%91,253
Feb 20, 20263,645.003,790.003,525.003,630.003,630.000.83%203,199
Feb 19, 20263,660.003,700.003,525.003,600.003,600.00-0.55%89,898
Feb 13, 20263,510.003,625.003,445.003,620.003,620.003.13%91,842
Feb 12, 20263,565.003,565.003,475.003,510.003,510.00-1.68%36,071
Feb 11, 20263,605.003,605.003,500.003,570.003,570.000.28%46,897
Feb 10, 20263,435.003,600.003,435.003,560.003,560.003.64%101,789
Feb 9, 20263,305.003,495.003,295.003,435.003,435.004.57%125,700
Feb 6, 20263,275.003,385.003,225.003,285.003,285.00-3.24%65,489
Feb 5, 20263,450.003,450.003,345.003,395.003,395.00-0.88%31,691
Feb 4, 20263,375.003,435.003,350.003,425.003,425.001.48%36,381
Feb 3, 20263,295.003,465.003,295.003,375.003,375.002.58%57,688
Feb 2, 20263,435.003,445.003,290.003,290.003,290.00-4.22%42,072
Jan 30, 20263,430.003,487.003,385.003,435.003,435.000.29%47,602
Jan 29, 20263,405.003,450.003,330.003,425.003,425.001.33%68,067
Jan 28, 20263,490.003,490.003,350.003,380.003,380.00-3.01%122,025
Jan 27, 20263,600.003,630.003,370.003,485.003,485.00-3.19%158,773
Jan 26, 20263,265.004,155.003,245.003,600.003,600.0011.63%1,244,657
Jan 23, 20263,125.003,240.003,085.003,225.003,225.003.20%44,526
Jan 22, 20263,025.003,265.003,025.003,125.003,125.003.65%85,059
Jan 21, 20263,050.003,050.002,945.003,015.003,015.00-1.47%48,546
Jan 20, 20263,005.003,100.002,960.003,060.003,060.001.83%36,185
Jan 19, 20263,075.003,090.002,980.003,005.003,005.00-2.28%55,140
Jan 16, 20263,170.003,170.003,050.003,075.003,075.00-2.38%29,499
Jan 15, 20263,055.003,150.003,025.003,150.003,150.004.13%81,610
Jan 14, 20263,025.003,060.002,985.003,025.003,025.00-27,391
Jan 13, 20263,115.003,245.002,850.003,025.003,025.00-2.89%60,754
Jan 12, 20263,165.003,210.003,090.003,115.003,115.00-1.42%28,282
Jan 9, 20263,165.003,280.003,145.003,160.003,160.00-0.32%24,437
Jan 8, 20263,300.003,325.003,170.003,170.003,170.00-3.94%45,643
Jan 7, 20263,340.003,360.003,250.003,300.003,300.00-1.20%31,554
Jan 6, 20263,255.003,550.003,175.003,340.003,340.003.25%37,788
Jan 5, 20263,210.003,245.003,200.003,235.003,235.000.47%39,326
Jan 2, 20263,200.003,250.003,165.003,220.003,220.000.31%30,244
Dec 30, 20253,190.003,220.003,150.003,210.003,210.000.63%15,694
Dec 29, 20253,240.003,240.003,115.003,190.003,190.00-0.62%25,644
Dec 26, 20253,310.003,360.003,205.003,210.003,110.00-3.02%45,241
Dec 24, 20253,570.003,570.003,310.003,310.003,206.88-6.23%91,238
Dec 23, 20253,530.003,565.003,455.003,530.003,420.030.86%107,727
Dec 22, 20253,340.003,535.003,310.003,500.003,390.976.06%89,641
Dec 19, 20253,295.003,335.003,250.003,300.003,197.200.15%23,651
Dec 18, 20253,290.003,335.003,265.003,295.003,192.35-1.05%24,247
Dec 17, 20253,265.003,330.003,225.003,330.003,226.261.99%23,551
Dec 16, 20253,400.003,415.003,265.003,265.003,163.29-3.83%28,649
Dec 15, 20253,180.003,450.003,110.003,395.003,289.245.60%130,089
Dec 12, 20253,210.003,235.003,170.003,215.003,114.84-0.62%48,402
Dec 11, 20253,270.003,270.003,200.003,235.003,134.22-0.15%28,310
Dec 10, 20253,210.003,275.003,170.003,240.003,139.072.37%75,434
Dec 9, 20253,220.003,250.003,150.003,165.003,066.40-1.71%38,358
Dec 8, 20253,055.003,220.003,055.003,220.003,119.694.04%58,043
Dec 5, 20253,135.003,135.003,040.003,095.002,998.58-0.80%29,674
Dec 4, 20253,230.003,230.003,105.003,120.003,022.80-2.50%41,194
Dec 3, 20253,110.003,245.003,090.003,200.003,100.312.89%60,296
Dec 2, 20253,055.003,135.003,045.003,110.003,013.121.80%52,930
Dec 1, 20253,060.003,085.003,030.003,055.002,959.83-0.16%56,411
Nov 28, 20253,005.003,090.002,970.003,060.002,964.671.83%41,286
Nov 27, 20253,090.003,090.002,980.003,005.002,911.39-1.48%32,464
Nov 26, 20253,090.003,135.003,020.003,050.002,954.98-0.97%43,110
Nov 25, 20253,080.003,155.003,045.003,080.002,984.05-18,756
Nov 24, 20253,105.003,160.003,010.003,080.002,984.05-0.81%61,746
Nov 21, 20253,220.003,220.003,100.003,105.003,008.27-3.57%59,055
Nov 20, 20253,210.003,250.003,155.003,220.003,119.690.31%42,115
Nov 19, 20253,140.003,220.003,100.003,210.003,110.002.39%51,742
Nov 18, 20253,110.003,200.003,075.003,135.003,037.340.64%71,366
Nov 17, 20253,160.003,200.003,070.003,115.003,017.96-1.58%61,154
Nov 14, 20253,270.003,310.003,160.003,165.003,066.40-3.06%109,198
Nov 13, 20253,200.003,515.003,150.003,265.003,163.296.87%763,144
Nov 12, 20253,105.003,175.003,030.003,055.002,959.83-0.49%212,959
Nov 11, 20253,170.003,200.002,965.003,070.002,974.36-4.66%569,863
Nov 10, 20252,740.003,465.002,730.003,220.003,119.6918.82%3,810,789
Nov 7, 20252,705.002,745.002,680.002,710.002,625.58-32,575
Nov 6, 20252,750.002,785.002,635.002,710.002,625.58-1.28%88,161
Nov 5, 20252,710.002,795.002,610.002,745.002,659.491.29%49,338
Nov 4, 20252,640.002,920.002,600.002,710.002,625.583.04%161,485
Nov 3, 20252,715.002,780.002,620.002,630.002,548.07-3.13%113,960
Oct 31, 20252,790.002,790.002,715.002,715.002,630.42-0.91%23,790
Oct 30, 20252,855.002,880.002,735.002,740.002,654.64-4.03%45,453
Oct 29, 20252,890.002,940.002,850.002,855.002,766.06-1.21%37,654
Oct 28, 20252,835.002,905.002,790.002,890.002,799.973.21%70,573
Oct 27, 20252,870.002,900.002,800.002,800.002,712.77-2.44%42,672
Oct 24, 20252,870.002,880.002,800.002,870.002,780.59-40,004
Oct 23, 20252,795.002,920.002,795.002,870.002,780.59-0.69%29,632
Oct 22, 20252,905.002,940.002,835.002,890.002,799.97-1.70%75,726
Oct 21, 20252,875.002,950.002,870.002,940.002,848.411.38%59,524
Oct 20, 20252,910.002,950.002,855.002,900.002,809.66-0.34%48,382
Oct 17, 20252,980.003,040.002,855.002,910.002,819.35-1.36%87,338
Oct 16, 20253,150.003,150.002,950.002,950.002,858.10-5.30%138,763
Oct 15, 20253,120.003,255.003,055.003,115.003,017.96-0.16%50,559
Oct 14, 20253,190.003,240.003,105.003,120.003,022.80-2.19%53,903
Oct 13, 20253,245.003,245.003,180.003,190.003,090.62-1.69%38,247
Oct 10, 20253,355.003,385.003,240.003,245.003,143.91-3.28%38,222
Oct 2, 20253,365.003,385.003,300.003,355.003,250.48-0.30%35,280