eSang Networks Co.,Ltd (KOSDAQ:080010)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,200.00 | 7,280.00 | 7,160.00 | 7,250.00 | 7,250.00 | 0.69% | 2,529 |
| Dec 4, 2025 | 7,260.00 | 7,270.00 | 7,090.00 | 7,200.00 | 7,200.00 | -0.83% | 4,328 |
| Dec 3, 2025 | 7,290.00 | 7,290.00 | 7,150.00 | 7,260.00 | 7,260.00 | 0.55% | 7,891 |
| Dec 2, 2025 | 7,220.00 | 7,290.00 | 7,150.00 | 7,220.00 | 7,220.00 | - | 6,009 |
| Dec 1, 2025 | 7,390.00 | 7,390.00 | 7,040.00 | 7,220.00 | 7,220.00 | -2.30% | 10,784 |
| Nov 28, 2025 | 7,400.00 | 7,440.00 | 7,280.00 | 7,390.00 | 7,390.00 | -0.14% | 9,579 |
| Nov 27, 2025 | 7,400.00 | 7,430.00 | 7,340.00 | 7,400.00 | 7,400.00 | - | 8,051 |
| Nov 26, 2025 | 7,250.00 | 7,400.00 | 7,180.00 | 7,400.00 | 7,400.00 | 2.07% | 7,368 |
| Nov 25, 2025 | 7,120.00 | 7,250.00 | 6,990.00 | 7,250.00 | 7,250.00 | 1.83% | 5,202 |
| Nov 24, 2025 | 6,900.00 | 7,210.00 | 6,760.00 | 7,120.00 | 7,120.00 | 3.19% | 16,209 |
| Nov 21, 2025 | 7,150.00 | 7,150.00 | 6,900.00 | 6,900.00 | 6,900.00 | -3.77% | 12,984 |
| Nov 20, 2025 | 7,180.00 | 7,290.00 | 7,000.00 | 7,170.00 | 7,170.00 | -0.14% | 9,765 |
| Nov 19, 2025 | 6,950.00 | 7,210.00 | 6,950.00 | 7,180.00 | 7,180.00 | 4.06% | 21,978 |
| Nov 18, 2025 | 7,440.00 | 7,480.00 | 6,850.00 | 6,900.00 | 6,900.00 | -7.26% | 20,826 |
| Nov 17, 2025 | 7,460.00 | 7,530.00 | 7,310.00 | 7,440.00 | 7,440.00 | -1.46% | 7,514 |
| Nov 14, 2025 | 7,550.00 | 7,570.00 | 7,210.00 | 7,550.00 | 7,550.00 | -0.40% | 8,199 |
| Nov 13, 2025 | 7,590.00 | 7,690.00 | 7,410.00 | 7,580.00 | 7,580.00 | - | 17,674 |
| Nov 12, 2025 | 7,500.00 | 7,580.00 | 7,430.00 | 7,580.00 | 7,580.00 | 1.47% | 17,255 |
| Nov 11, 2025 | 7,620.00 | 7,830.00 | 7,440.00 | 7,470.00 | 7,470.00 | -1.97% | 20,268 |
| Nov 10, 2025 | 6,930.00 | 7,640.00 | 6,930.00 | 7,620.00 | 7,620.00 | 10.27% | 47,355 |
| Nov 7, 2025 | 6,790.00 | 6,970.00 | 6,710.00 | 6,910.00 | 6,910.00 | 1.02% | 5,782 |
| Nov 6, 2025 | 6,730.00 | 7,040.00 | 6,660.00 | 6,840.00 | 6,840.00 | 1.18% | 12,089 |
| Nov 5, 2025 | 6,800.00 | 6,800.00 | 6,500.00 | 6,760.00 | 6,760.00 | -0.59% | 19,230 |
| Nov 4, 2025 | 7,140.00 | 7,140.00 | 6,640.00 | 6,800.00 | 6,800.00 | -2.58% | 14,560 |
| Nov 3, 2025 | 6,900.00 | 7,140.00 | 6,810.00 | 6,980.00 | 6,980.00 | 1.16% | 53,763 |
| Oct 31, 2025 | 6,980.00 | 7,110.00 | 6,600.00 | 6,900.00 | 6,900.00 | -1.15% | 43,451 |
| Oct 30, 2025 | 7,260.00 | 7,260.00 | 6,980.00 | 6,980.00 | 6,980.00 | -3.86% | 29,944 |
| Oct 29, 2025 | 7,310.00 | 7,430.00 | 7,190.00 | 7,260.00 | 7,260.00 | -0.68% | 32,978 |
| Oct 28, 2025 | 7,250.00 | 7,390.00 | 7,150.00 | 7,310.00 | 7,310.00 | 0.83% | 18,981 |
| Oct 27, 2025 | 7,580.00 | 7,580.00 | 7,140.00 | 7,250.00 | 7,250.00 | -4.35% | 40,029 |
| Oct 24, 2025 | 7,800.00 | 7,800.00 | 7,480.00 | 7,580.00 | 7,580.00 | -0.39% | 20,233 |
| Oct 23, 2025 | 7,620.00 | 7,790.00 | 7,510.00 | 7,610.00 | 7,610.00 | -0.26% | 17,729 |
| Oct 22, 2025 | 7,530.00 | 7,700.00 | 7,440.00 | 7,630.00 | 7,630.00 | 1.33% | 25,733 |
| Oct 21, 2025 | 7,570.00 | 7,670.00 | 7,350.00 | 7,530.00 | 7,530.00 | -0.53% | 48,388 |
| Oct 20, 2025 | 7,290.00 | 7,600.00 | 7,270.00 | 7,570.00 | 7,570.00 | 3.42% | 35,866 |
| Oct 17, 2025 | 7,110.00 | 7,320.00 | 7,010.00 | 7,320.00 | 7,320.00 | 2.95% | 29,362 |
| Oct 16, 2025 | 6,970.00 | 7,310.00 | 6,970.00 | 7,110.00 | 7,110.00 | 2.01% | 10,416 |
| Oct 15, 2025 | 7,200.00 | 7,460.00 | 6,970.00 | 6,970.00 | 6,970.00 | -4.13% | 17,087 |
| Oct 14, 2025 | 7,230.00 | 7,440.00 | 7,100.00 | 7,270.00 | 7,270.00 | 0.55% | 34,383 |
| Oct 13, 2025 | 7,070.00 | 7,250.00 | 6,920.00 | 7,230.00 | 7,230.00 | 0.98% | 28,732 |
| Oct 10, 2025 | 6,900.00 | 7,220.00 | 6,650.00 | 7,160.00 | 7,160.00 | 3.77% | 61,334 |
| Oct 2, 2025 | 6,720.00 | 6,950.00 | 6,620.00 | 6,900.00 | 6,900.00 | 3.76% | 22,128 |
| Oct 1, 2025 | 6,550.00 | 6,720.00 | 6,550.00 | 6,650.00 | 6,650.00 | 0.61% | 18,231 |
| Sep 30, 2025 | 6,600.00 | 6,620.00 | 6,510.00 | 6,610.00 | 6,610.00 | 0.15% | 8,804 |
| Sep 29, 2025 | 6,650.00 | 6,650.00 | 6,490.00 | 6,600.00 | 6,600.00 | -0.75% | 8,550 |
| Sep 26, 2025 | 6,610.00 | 6,700.00 | 6,580.00 | 6,650.00 | 6,650.00 | - | 18,345 |
| Sep 25, 2025 | 6,560.00 | 6,670.00 | 6,490.00 | 6,650.00 | 6,650.00 | 1.06% | 16,806 |
| Sep 24, 2025 | 6,600.00 | 6,670.00 | 6,450.00 | 6,580.00 | 6,580.00 | -1.35% | 13,944 |
| Sep 23, 2025 | 6,780.00 | 6,840.00 | 6,580.00 | 6,670.00 | 6,670.00 | -1.62% | 23,638 |
| Sep 22, 2025 | 6,410.00 | 6,780.00 | 6,410.00 | 6,780.00 | 6,780.00 | 5.77% | 70,537 |