Messe eSang Co.Ltd 408920
KRX · South Korea · Commercial Services
KRW 3,040.00+170.00 (+5.92%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,040.00 | +5.92% | KRW 2,840.00 | KRW 3,065.00 | KRW 2,840.00 | 45.16K |
| 2026-10-01 | KRW 2,870.00 | -0.69% | KRW 2,890.00 | KRW 2,890.00 | KRW 2,840.00 | 13.96K |
| 2026-09-30 | KRW 2,890.00 | -0.34% | KRW 2,900.00 | KRW 2,920.00 | KRW 2,850.00 | 11.16K |
| 2026-09-29 | KRW 2,900.00 | +0.35% | KRW 2,895.00 | KRW 2,905.00 | KRW 2,840.00 | 10.68K |
| 2026-09-28 | KRW 2,890.00 | 0.00% | KRW 2,890.00 | KRW 2,910.00 | KRW 2,850.00 | 8.83K |
| 2026-09-23 | KRW 2,890.00 | +0.35% | KRW 2,895.00 | KRW 2,900.00 | KRW 2,830.00 | 20.76K |
| 2026-09-22 | KRW 2,880.00 | -1.20% | KRW 2,915.00 | KRW 2,915.00 | KRW 2,855.00 | 8.49K |
| 2026-09-21 | KRW 2,915.00 | -0.17% | KRW 2,920.00 | KRW 2,920.00 | KRW 2,860.00 | 10.05K |
| 2026-09-18 | KRW 2,920.00 | 0.00% | KRW 2,955.00 | KRW 2,960.00 | KRW 2,870.00 | 6.61K |
| 2026-09-17 | KRW 2,920.00 | +0.34% | KRW 2,935.00 | KRW 2,950.00 | KRW 2,880.00 | 30.17K |
| 2026-09-16 | KRW 2,910.00 | -1.52% | KRW 2,960.00 | KRW 2,960.00 | KRW 2,850.00 | 17.39K |
| 2026-09-15 | KRW 2,955.00 | -0.34% | KRW 2,965.00 | KRW 2,980.00 | KRW 2,910.00 | 20.20K |
| 2026-09-14 | KRW 2,965.00 | -0.17% | KRW 2,970.00 | KRW 2,970.00 | KRW 2,895.00 | 21.83K |
| 2026-09-11 | KRW 2,970.00 | -1.33% | KRW 3,040.00 | KRW 3,040.00 | KRW 2,915.00 | 35.51K |
| 2026-09-10 | KRW 3,010.00 | 0.00% | KRW 3,055.00 | KRW 3,055.00 | KRW 2,935.00 | 25.05K |
| 2026-09-09 | KRW 3,010.00 | -0.66% | KRW 3,030.00 | KRW 3,050.00 | KRW 3,005.00 | 5.85K |
| 2026-09-08 | KRW 3,030.00 | -3.50% | KRW 3,155.00 | KRW 3,155.00 | KRW 2,975.00 | 44.82K |
| 2026-09-07 | KRW 3,140.00 | -0.32% | KRW 3,150.00 | KRW 3,150.00 | KRW 3,085.00 | 1.97K |
| 2026-09-04 | KRW 3,150.00 | -1.56% | KRW 3,195.00 | KRW 3,195.00 | KRW 3,060.00 | 12.72K |
| 2026-09-03 | KRW 3,200.00 | 0.00% | KRW 3,200.00 | KRW 3,225.00 | KRW 3,130.00 | 7.99K |
| 2026-09-02 | KRW 3,200.00 | -1.69% | KRW 3,165.00 | KRW 3,250.00 | KRW 3,155.00 | 4.99K |
| 2026-09-01 | KRW 3,255.00 | 0.00% | KRW 3,255.00 | KRW 3,315.00 | KRW 3,200.00 | 11.76K |
| 2026-08-31 | KRW 3,255.00 | +0.15% | KRW 3,250.00 | KRW 3,295.00 | KRW 3,205.00 | 7.88K |
| 2026-08-28 | KRW 3,250.00 | +3.67% | KRW 3,135.00 | KRW 3,250.00 | KRW 3,085.00 | 14.55K |
| 2026-08-27 | KRW 3,135.00 | -0.16% | KRW 3,150.00 | KRW 3,155.00 | KRW 3,100.00 | 7.53K |
| 2026-08-26 | KRW 3,140.00 | 0.00% | KRW 3,090.00 | KRW 3,150.00 | KRW 3,085.00 | 3.74K |
| 2026-08-25 | KRW 3,140.00 | +0.64% | KRW 3,120.00 | KRW 3,155.00 | KRW 3,025.00 | 18.71K |
| 2026-08-24 | KRW 3,120.00 | 0.00% | KRW 3,120.00 | KRW 3,135.00 | KRW 3,020.00 | 12.43K |
| 2026-08-21 | KRW 3,120.00 | -0.16% | KRW 3,035.00 | KRW 3,130.00 | KRW 3,010.00 | 44.66K |
| 2026-08-20 | KRW 3,125.00 | +3.31% | KRW 3,025.00 | KRW 3,125.00 | KRW 3,025.00 | 8.00K |
| 2026-08-19 | KRW 3,025.00 | -2.42% | KRW 3,145.00 | KRW 3,145.00 | KRW 3,025.00 | 6.86K |
| 2026-08-18 | KRW 3,100.00 | 0.00% | KRW 3,100.00 | KRW 3,140.00 | KRW 3,055.00 | 38.72K |
| 2026-08-14 | KRW 3,100.00 | +0.98% | KRW 3,135.00 | KRW 3,135.00 | KRW 3,055.00 | 14.66K |
| 2026-08-13 | KRW 3,070.00 | -3.46% | KRW 3,175.00 | KRW 3,175.00 | KRW 3,065.00 | 28.43K |
| 2026-08-12 | KRW 3,180.00 | -1.40% | KRW 3,250.00 | KRW 3,250.00 | KRW 3,090.00 | 49.35K |
| 2026-08-11 | KRW 3,225.00 | +2.22% | KRW 3,080.00 | KRW 3,245.00 | KRW 3,080.00 | 12.27K |
| 2026-08-10 | KRW 3,155.00 | +0.16% | KRW 3,240.00 | KRW 3,240.00 | KRW 3,080.00 | 35.52K |
| 2026-08-07 | KRW 3,150.00 | -7.08% | KRW 3,360.00 | KRW 3,420.00 | KRW 3,050.00 | 62.71K |
| 2026-08-06 | KRW 3,390.00 | +7.45% | KRW 3,145.00 | KRW 3,405.00 | KRW 3,105.00 | 39.67K |
| 2026-08-05 | KRW 3,155.00 | -1.25% | KRW 3,210.00 | KRW 3,230.00 | KRW 3,130.00 | 16.43K |
| 2026-08-04 | KRW 3,195.00 | +3.90% | KRW 3,125.00 | KRW 3,230.00 | KRW 3,025.00 | 50.58K |
| 2026-08-03 | KRW 3,075.00 | +4.59% | KRW 2,940.00 | KRW 3,080.00 | KRW 2,940.00 | 22.68K |
| 2026-07-31 | KRW 2,940.00 | +0.68% | KRW 2,915.00 | KRW 2,955.00 | KRW 2,870.00 | 6.83K |
| 2026-07-30 | KRW 2,920.00 | +3.18% | KRW 2,940.00 | KRW 2,970.00 | KRW 2,750.00 | 11.45K |
| 2026-07-29 | KRW 2,830.00 | 0.00% | KRW 2,945.00 | KRW 2,945.00 | KRW 2,720.00 | 59.22K |
| 2026-07-28 | KRW 2,830.00 | -2.92% | KRW 2,980.00 | KRW 2,980.00 | KRW 2,830.00 | 10.89K |
| 2026-07-27 | KRW 2,915.00 | +0.34% | KRW 2,970.00 | KRW 2,975.00 | KRW 2,840.00 | 4.57K |
| 2026-07-24 | KRW 2,905.00 | -0.17% | KRW 2,905.00 | KRW 3,045.00 | KRW 2,850.00 | 7.42K |
| 2026-07-23 | KRW 2,910.00 | +3.74% | KRW 2,805.00 | KRW 2,910.00 | KRW 2,770.00 | 17.33K |
| 2026-07-22 | KRW 2,805.00 | -0.88% | KRW 2,810.00 | KRW 2,910.00 | KRW 2,775.00 | 33.24K |
| 2026-07-21 | KRW 2,830.00 | +0.18% | KRW 2,840.00 | KRW 2,840.00 | KRW 2,720.00 | 21.99K |
| 2026-07-20 | KRW 2,825.00 | -2.59% | KRW 2,900.00 | KRW 2,900.00 | KRW 2,795.00 | 28.31K |
| 2026-07-16 | KRW 2,900.00 | 0.00% | KRW 2,990.00 | KRW 2,995.00 | KRW 2,850.00 | 57.64K |
| 2026-07-15 | KRW 2,900.00 | -0.34% | KRW 2,915.00 | KRW 3,055.00 | KRW 2,850.00 | 16.66K |
| 2026-07-14 | KRW 2,910.00 | -1.36% | KRW 2,950.00 | KRW 2,985.00 | KRW 2,840.00 | 53.07K |
| 2026-07-13 | KRW 2,950.00 | -3.12% | KRW 3,065.00 | KRW 3,065.00 | KRW 2,905.00 | 22.79K |
| 2026-07-10 | KRW 3,045.00 | +1.50% | KRW 3,000.00 | KRW 3,065.00 | KRW 2,950.00 | 9.93K |
| 2026-07-09 | KRW 3,000.00 | +3.45% | KRW 2,900.00 | KRW 3,130.00 | KRW 2,900.00 | 60.22K |
| 2026-07-08 | KRW 2,900.00 | -0.85% | KRW 2,890.00 | KRW 2,990.00 | KRW 2,840.00 | 22.87K |
| 2026-07-07 | KRW 2,925.00 | +1.21% | KRW 2,890.00 | KRW 2,925.00 | KRW 2,835.00 | 35.65K |
| 2026-07-06 | KRW 2,890.00 | -1.20% | KRW 2,925.00 | KRW 2,960.00 | KRW 2,845.00 | 14.54K |
| 2026-07-03 | KRW 2,925.00 | 0.00% | KRW 2,925.00 | KRW 2,940.00 | KRW 2,810.00 | 15.12K |
| 2026-07-02 | KRW 2,925.00 | +1.21% | KRW 2,810.00 | KRW 2,950.00 | KRW 2,805.00 | 22.35K |
| 2026-07-01 | KRW 2,890.00 | +2.30% | KRW 2,825.00 | KRW 2,925.00 | KRW 2,825.00 | 29.68K |
| 2026-06-30 | KRW 2,825.00 | -0.88% | KRW 2,850.00 | KRW 2,975.00 | KRW 2,735.00 | 14.27K |
| 2026-06-29 | KRW 2,850.00 | +1.97% | KRW 2,800.00 | KRW 2,950.00 | KRW 2,730.00 | 39.75K |
| 2026-06-26 | KRW 2,795.00 | 0.00% | KRW 2,875.00 | KRW 2,875.00 | KRW 2,700.00 | 33.60K |
| 2026-06-25 | KRW 2,795.00 | -0.18% | KRW 2,910.00 | KRW 2,910.00 | KRW 2,770.00 | 8.80K |
| 2026-06-24 | KRW 2,800.00 | -2.78% | KRW 2,860.00 | KRW 2,865.00 | KRW 2,750.00 | 50.17K |
| 2026-06-23 | KRW 2,880.00 | -3.36% | KRW 2,960.00 | KRW 3,010.00 | KRW 2,800.00 | 48.69K |
| 2026-06-22 | KRW 2,980.00 | -0.33% | KRW 2,990.00 | KRW 3,015.00 | KRW 2,840.00 | 46.03K |
| 2026-06-19 | KRW 2,990.00 | -1.32% | KRW 3,065.00 | KRW 3,065.00 | KRW 2,905.00 | 48.13K |
| 2026-06-18 | KRW 3,030.00 | -2.57% | KRW 3,135.00 | KRW 3,135.00 | KRW 3,005.00 | 9.86K |
| 2026-06-17 | KRW 3,110.00 | +1.14% | KRW 3,075.00 | KRW 3,140.00 | KRW 3,055.00 | 12.86K |
| 2026-06-16 | KRW 3,075.00 | -0.49% | KRW 3,190.00 | KRW 3,190.00 | KRW 3,000.00 | 27.92K |
| 2026-06-15 | KRW 3,090.00 | -1.75% | KRW 3,140.00 | KRW 3,195.00 | KRW 3,085.00 | 19.57K |
| 2026-06-12 | KRW 3,145.00 | +3.80% | KRW 3,140.00 | KRW 3,150.00 | KRW 3,035.00 | 30.48K |
| 2026-06-11 | KRW 3,030.00 | +0.50% | KRW 3,010.00 | KRW 3,090.00 | KRW 2,960.00 | 6.61K |
| 2026-06-10 | KRW 3,015.00 | 0.00% | KRW 3,015.00 | KRW 3,075.00 | KRW 2,950.00 | 16.68K |
| 2026-06-09 | KRW 3,015.00 | +3.97% | KRW 2,840.00 | KRW 3,070.00 | KRW 2,840.00 | 65.29K |
| 2026-06-08 | KRW 2,900.00 | -6.60% | KRW 3,015.00 | KRW 3,045.00 | KRW 2,860.00 | 143.78K |
| 2026-06-05 | KRW 3,105.00 | +0.81% | KRW 3,145.00 | KRW 3,175.00 | KRW 3,000.00 | 33.99K |
| 2026-06-04 | KRW 3,080.00 | +0.98% | KRW 3,060.00 | KRW 3,190.00 | KRW 3,040.00 | 23.34K |
| 2026-06-02 | KRW 3,050.00 | -1.61% | KRW 3,095.00 | KRW 3,100.00 | KRW 2,910.00 | 43.07K |
| 2026-06-01 | KRW 3,100.00 | -4.76% | KRW 3,255.00 | KRW 3,255.00 | KRW 3,070.00 | 118.83K |
| 2026-05-29 | KRW 3,255.00 | +1.09% | KRW 3,220.00 | KRW 3,330.00 | KRW 3,160.00 | 45.33K |
| 2026-05-28 | KRW 3,220.00 | -1.68% | KRW 3,340.00 | KRW 3,340.00 | KRW 3,155.00 | 44.94K |
| 2026-05-27 | KRW 3,275.00 | -3.25% | KRW 3,430.00 | KRW 3,500.00 | KRW 3,230.00 | 73.62K |
| 2026-05-26 | KRW 3,385.00 | -3.70% | KRW 3,580.00 | KRW 3,580.00 | KRW 3,370.00 | 69.22K |
| 2026-05-22 | KRW 3,515.00 | +3.38% | KRW 3,380.00 | KRW 3,520.00 | KRW 3,370.00 | 22.36K |