Skip to main content
Messe eSang Co.,Ltd (KOSDAQ:408920)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,630.00
-5.00 (-0.14%)
At close: Apr 28, 2026

Messe eSang Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,635.003,730.003,580.003,630.003,630.00-0.14%47,250
Apr 27, 20263,450.003,635.003,400.003,635.003,635.006.29%122,123
Apr 24, 20263,365.003,445.003,345.003,420.003,420.001.79%29,552
Apr 23, 20263,355.003,470.003,267.003,360.003,360.000.30%62,392
Apr 22, 20263,345.003,380.003,320.003,350.003,350.00-0.74%23,057
Apr 21, 20263,440.003,475.003,350.003,375.003,375.00-1.89%49,715
Apr 20, 20263,400.003,465.003,390.003,440.003,440.00-40,699
Apr 17, 20263,415.003,445.003,330.003,440.003,440.000.73%32,225
Apr 16, 20263,470.003,500.003,390.003,415.003,415.00-1.59%72,526
Apr 15, 20263,515.003,540.003,420.003,470.003,470.00-1.14%26,484
Apr 14, 20263,520.003,550.003,460.003,510.003,510.000.86%17,687
Apr 13, 20263,495.003,595.003,435.003,480.003,480.00-1.42%27,374
Apr 10, 20263,390.003,540.003,390.003,530.003,530.004.13%35,090
Apr 9, 20263,455.003,500.003,385.003,390.003,390.00-2.59%23,089
Apr 8, 20263,475.003,530.003,435.003,480.003,480.00-36,722
Apr 7, 20263,510.003,550.003,420.003,480.003,480.00-0.85%97,303
Apr 6, 20263,650.003,650.003,470.003,510.003,510.00-2.64%92,967
Apr 3, 20263,320.003,670.003,310.003,605.003,605.0010.08%269,579
Apr 2, 20263,160.003,330.003,160.003,275.003,275.002.99%70,003
Apr 1, 20263,155.003,215.003,130.003,180.003,180.003.25%25,381
Mar 31, 20263,155.003,165.003,080.003,080.003,080.00-2.53%57,748
Mar 30, 20263,125.003,230.003,125.003,160.003,160.00-1.56%30,195
Mar 27, 20263,155.003,240.003,080.003,210.003,210.001.26%70,097
Mar 26, 20263,240.003,260.003,170.003,170.003,170.00-3.06%13,705
Mar 25, 20263,240.003,310.003,220.003,270.003,270.000.93%35,924
Mar 24, 20263,200.003,250.003,145.003,240.003,240.001.89%30,771
Mar 23, 20263,310.003,310.003,180.003,180.003,180.00-4.22%45,979
Mar 20, 20263,450.003,455.003,310.003,320.003,320.00-4.46%56,905
Mar 19, 20263,395.003,545.003,290.003,475.003,475.002.36%119,958
Mar 18, 20263,340.003,410.003,290.003,395.003,395.001.34%33,212
Mar 17, 20263,410.003,410.003,275.003,350.003,350.001.06%74,198
Mar 16, 20263,160.003,370.003,130.003,315.003,315.004.91%71,447
Mar 13, 20263,145.003,190.003,065.003,160.003,160.00-0.32%65,414
Mar 12, 20263,135.003,195.003,120.003,170.003,170.000.79%38,203
Mar 11, 20263,105.003,265.003,105.003,145.003,145.001.29%47,817
Mar 10, 20263,080.003,155.003,040.003,105.003,105.002.64%51,361
Mar 9, 20263,150.003,150.002,980.003,025.003,025.00-5.62%161,723
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