Sangsangin Co., Ltd. (KOSDAQ:038540)
South Korea · Delayed Price · Currency is KRW 1,891.00
-12.00 (-0.63%)
Jan 29, 2026, 3:30 PM KST
Sangsangin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1,903.00 | 1,915.00 | 1,875.00 | 1,891.00 | 1,891.00 | -0.63% | 94,912 |
| Jan 28, 2026 | 1,916.00 | 1,933.00 | 1,895.00 | 1,903.00 | 1,903.00 | -1.60% | 59,970 |
| Jan 27, 2026 | 1,915.00 | 1,938.00 | 1,898.00 | 1,934.00 | 1,934.00 | - | 55,573 |
| Jan 26, 2026 | 1,938.00 | 1,960.00 | 1,880.00 | 1,934.00 | 1,934.00 | -0.21% | 62,587 |
| Jan 23, 2026 | 1,936.00 | 1,956.00 | 1,898.00 | 1,938.00 | 1,938.00 | 0.10% | 52,151 |
| Jan 22, 2026 | 1,880.00 | 1,938.00 | 1,880.00 | 1,936.00 | 1,936.00 | 2.43% | 117,744 |
| Jan 21, 2026 | 1,892.00 | 1,910.00 | 1,866.00 | 1,890.00 | 1,890.00 | -0.11% | 66,813 |
| Jan 20, 2026 | 1,898.00 | 1,910.00 | 1,861.00 | 1,892.00 | 1,892.00 | -0.16% | 89,871 |
| Jan 19, 2026 | 1,896.00 | 1,990.00 | 1,830.00 | 1,895.00 | 1,895.00 | -0.05% | 113,871 |
| Jan 16, 2026 | 1,783.00 | 1,940.00 | 1,765.00 | 1,896.00 | 1,896.00 | 6.40% | 280,839 |
| Jan 15, 2026 | 1,700.00 | 1,999.00 | 1,692.00 | 1,782.00 | 1,782.00 | 3.97% | 1,139,235 |
| Jan 14, 2026 | 1,696.00 | 1,715.00 | 1,686.00 | 1,714.00 | 1,714.00 | 0.23% | 15,235 |
| Jan 13, 2026 | 1,657.00 | 1,748.00 | 1,657.00 | 1,710.00 | 1,710.00 | 0.12% | 91,531 |
| Jan 12, 2026 | 1,713.00 | 1,750.00 | 1,705.00 | 1,708.00 | 1,708.00 | -1.27% | 37,978 |
| Jan 9, 2026 | 1,735.00 | 1,754.00 | 1,710.00 | 1,730.00 | 1,730.00 | -0.29% | 50,727 |
| Jan 8, 2026 | 1,722.00 | 1,737.00 | 1,705.00 | 1,735.00 | 1,735.00 | 0.41% | 30,892 |
| Jan 7, 2026 | 1,745.00 | 1,756.00 | 1,724.00 | 1,728.00 | 1,728.00 | -0.97% | 11,147 |
| Jan 6, 2026 | 1,747.00 | 1,769.00 | 1,715.00 | 1,745.00 | 1,745.00 | -0.11% | 35,807 |
| Jan 5, 2026 | 1,752.00 | 1,757.00 | 1,730.00 | 1,747.00 | 1,747.00 | -0.29% | 50,452 |
| Jan 2, 2026 | 1,735.00 | 1,755.00 | 1,715.00 | 1,752.00 | 1,752.00 | 1.27% | 29,744 |
| Dec 30, 2025 | 1,738.00 | 1,748.00 | 1,726.00 | 1,730.00 | 1,730.00 | -1.37% | 30,742 |
| Dec 29, 2025 | 1,699.00 | 1,765.00 | 1,679.00 | 1,754.00 | 1,754.00 | 3.24% | 34,715 |
| Dec 26, 2025 | 1,694.00 | 1,699.00 | 1,645.00 | 1,699.00 | 1,699.00 | 0.30% | 44,509 |
| Dec 24, 2025 | 1,711.00 | 1,716.00 | 1,683.00 | 1,694.00 | 1,694.00 | -1.97% | 54,067 |
| Dec 23, 2025 | 1,744.00 | 1,744.00 | 1,712.00 | 1,728.00 | 1,728.00 | -0.92% | 15,014 |
| Dec 22, 2025 | 1,740.00 | 1,744.00 | 1,717.00 | 1,744.00 | 1,744.00 | 0.23% | 54,277 |
| Dec 19, 2025 | 1,716.00 | 1,750.00 | 1,703.00 | 1,740.00 | 1,740.00 | 1.58% | 14,605 |
| Dec 18, 2025 | 1,716.00 | 1,731.00 | 1,711.00 | 1,713.00 | 1,713.00 | -1.21% | 20,312 |
| Dec 17, 2025 | 1,740.00 | 1,740.00 | 1,701.00 | 1,734.00 | 1,734.00 | -0.06% | 54,358 |
| Dec 16, 2025 | 1,731.00 | 1,740.00 | 1,710.00 | 1,735.00 | 1,735.00 | 0.35% | 32,794 |
| Dec 15, 2025 | 1,724.00 | 1,753.00 | 1,701.00 | 1,729.00 | 1,729.00 | 0.29% | 47,768 |
| Dec 12, 2025 | 1,701.00 | 1,977.00 | 1,701.00 | 1,724.00 | 1,724.00 | 1.11% | 703,865 |
| Dec 11, 2025 | 1,714.00 | 1,732.00 | 1,690.00 | 1,705.00 | 1,705.00 | -0.53% | 52,700 |
| Dec 10, 2025 | 1,720.00 | 1,752.00 | 1,683.00 | 1,714.00 | 1,714.00 | -0.46% | 32,091 |
| Dec 9, 2025 | 1,743.00 | 1,743.00 | 1,720.00 | 1,722.00 | 1,722.00 | -1.26% | 32,994 |
| Dec 8, 2025 | 1,750.00 | 1,757.00 | 1,728.00 | 1,744.00 | 1,744.00 | -0.80% | 37,025 |
| Dec 5, 2025 | 1,736.00 | 1,759.00 | 1,722.00 | 1,758.00 | 1,758.00 | 0.17% | 19,729 |
| Dec 4, 2025 | 1,761.00 | 1,797.00 | 1,650.00 | 1,755.00 | 1,755.00 | -0.34% | 16,952 |
| Dec 3, 2025 | 1,766.00 | 1,773.00 | 1,725.00 | 1,761.00 | 1,761.00 | -0.28% | 25,704 |
| Dec 2, 2025 | 1,749.00 | 1,776.00 | 1,740.00 | 1,766.00 | 1,766.00 | 0.11% | 14,182 |
| Dec 1, 2025 | 1,737.00 | 1,780.00 | 1,731.00 | 1,764.00 | 1,764.00 | 1.55% | 21,468 |
| Nov 28, 2025 | 1,751.00 | 1,751.00 | 1,723.00 | 1,737.00 | 1,737.00 | 0.35% | 9,154 |
| Nov 27, 2025 | 1,754.00 | 1,758.00 | 1,715.00 | 1,731.00 | 1,731.00 | -1.31% | 17,053 |
| Nov 26, 2025 | 1,771.00 | 1,788.00 | 1,733.00 | 1,754.00 | 1,754.00 | -0.96% | 24,432 |
| Nov 25, 2025 | 1,706.00 | 1,788.00 | 1,706.00 | 1,771.00 | 1,771.00 | 3.03% | 17,624 |
| Nov 24, 2025 | 1,713.00 | 1,719.00 | 1,680.00 | 1,719.00 | 1,719.00 | 0.64% | 12,200 |
| Nov 21, 2025 | 1,755.00 | 1,755.00 | 1,695.00 | 1,708.00 | 1,708.00 | -0.70% | 25,508 |
| Nov 20, 2025 | 1,700.00 | 1,750.00 | 1,679.00 | 1,720.00 | 1,720.00 | 2.32% | 20,497 |
| Nov 19, 2025 | 1,639.00 | 1,758.00 | 1,618.00 | 1,681.00 | 1,681.00 | 2.56% | 46,392 |
| Nov 18, 2025 | 1,671.00 | 1,680.00 | 1,601.00 | 1,639.00 | 1,639.00 | -1.92% | 136,224 |