Sangsangin Co., Ltd. (KOSDAQ:038540)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,015.00
+15.00 (0.75%)
Oct 31, 2025, 1:39 PM KST

Sangsangin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,020.002,335.002,010.002,020.00-1.00%1,300,565
Oct 30, 20252,005.002,030.001,980.002,000.002,000.00-40,358
Oct 29, 20251,978.002,005.001,955.002,000.002,000.001.11%52,199
Oct 28, 20252,005.002,035.001,970.001,978.001,978.00-1.59%36,514
Oct 27, 20252,095.002,095.001,997.002,010.002,010.00-56,516
Oct 24, 20251,990.002,010.001,956.002,010.002,010.002.76%29,006
Oct 23, 20251,948.001,983.001,932.001,956.001,956.000.41%71,371
Oct 22, 20251,952.001,952.001,920.001,948.001,948.000.41%39,851
Oct 21, 20251,952.001,972.001,932.001,940.001,940.00-0.61%73,076
Oct 20, 20251,945.001,970.001,924.001,952.001,952.000.36%41,308
Oct 17, 20251,990.001,990.001,945.001,945.001,945.00-1.87%65,841
Oct 16, 20251,983.001,990.001,958.001,982.001,982.00-0.05%40,170
Oct 15, 20251,952.001,985.001,951.001,983.001,983.001.59%44,644
Oct 14, 20251,955.001,955.001,934.001,952.001,952.000.36%41,063
Oct 13, 20251,977.001,998.001,925.001,945.001,945.00-1.57%36,648
Oct 10, 20251,999.001,999.001,931.001,976.001,976.00-1.15%31,078
Oct 2, 20251,991.002,015.001,980.001,999.001,999.000.40%57,344
Oct 1, 20251,997.002,000.001,978.001,991.001,991.00-0.30%33,391
Sep 30, 20251,999.002,000.001,979.001,997.001,997.000.15%34,127
Sep 29, 20252,090.002,090.001,966.001,994.001,994.00-0.55%38,067
Sep 26, 20251,974.002,005.001,953.002,005.002,005.001.57%25,175
Sep 25, 20251,955.002,020.001,953.001,974.001,974.001.13%56,832
Sep 24, 20251,990.002,000.001,941.001,952.001,952.00-1.56%66,986
Sep 23, 20252,040.002,045.001,980.001,983.001,983.00-1.59%120,911
Sep 22, 20252,080.002,080.001,999.002,015.002,015.00-3.13%129,616
Sep 19, 20252,075.002,110.002,045.002,080.002,080.000.24%140,026
Sep 18, 20252,075.002,100.002,040.002,075.002,075.00-21,762
Sep 17, 20252,080.002,095.002,030.002,075.002,075.00-0.95%63,434
Sep 16, 20252,120.002,140.002,070.002,095.002,095.00-0.95%46,533
Sep 15, 20252,165.002,165.002,090.002,115.002,115.000.24%52,342
Sep 12, 20252,090.002,120.002,055.002,110.002,110.000.96%79,162
Sep 11, 20252,065.002,135.002,045.002,090.002,090.001.21%91,898
Sep 10, 20252,020.002,080.002,020.002,065.002,065.001.47%128,385
Sep 9, 20251,964.002,160.001,963.002,035.002,035.003.93%432,045
Sep 8, 20251,946.001,969.001,931.001,958.001,958.000.62%24,840
Sep 5, 20251,930.001,959.001,919.001,946.001,946.00-0.21%31,521
Sep 4, 20251,932.001,950.001,895.001,950.001,950.002.42%62,518
Sep 3, 20251,939.001,939.001,895.001,904.001,904.00-0.88%42,514
Sep 2, 20251,911.001,940.001,890.001,921.001,921.000.52%27,686
Sep 1, 20251,945.001,945.001,856.001,911.001,911.00-0.47%19,147
Aug 29, 20251,953.001,958.001,894.001,920.001,920.000.31%89,310
Aug 28, 20251,885.001,915.001,865.001,914.001,914.001.70%40,740
Aug 27, 20251,926.001,926.001,881.001,882.001,882.00-2.28%53,918
Aug 26, 20251,943.001,944.001,875.001,926.001,926.001.21%49,451
Aug 25, 20251,905.001,925.001,890.001,903.001,903.000.74%19,869
Aug 22, 20251,906.001,950.001,879.001,889.001,889.00-0.47%27,289
Aug 21, 20251,941.001,941.001,879.001,898.001,898.00-2.42%99,388
Aug 20, 20251,958.001,958.001,920.001,945.001,945.00-0.66%32,487
Aug 19, 20251,951.001,970.001,934.001,958.001,958.000.36%22,390
Aug 18, 20252,010.002,010.001,951.001,951.001,951.00-2.69%61,066