Sangsangin Co., Ltd. (KOSDAQ:038540)
South Korea · Delayed Price · Currency is KRW 2,020.00
-30.00 (-1.46%)
Aug 8, 2025, 3:30 PM KST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,956.00 | 2,060.00 | 1,944.00 | 2,050.00 | 2,050.00 | 4.81% | 120,083 |
| Aug 6, 2025 | 1,929.00 | 1,957.00 | 1,903.00 | 1,956.00 | 1,956.00 | 1.82% | 56,779 |
| Aug 5, 2025 | 1,884.00 | 1,927.00 | 1,884.00 | 1,921.00 | 1,921.00 | 1.96% | 40,642 |
| Aug 4, 2025 | 1,860.00 | 1,910.00 | 1,822.00 | 1,884.00 | 1,884.00 | 0.80% | 56,345 |
| Aug 1, 2025 | 1,880.00 | 1,898.00 | 1,858.00 | 1,869.00 | 1,869.00 | -0.53% | 116,608 |
| Jul 31, 2025 | 1,905.00 | 1,933.00 | 1,878.00 | 1,879.00 | 1,879.00 | -2.08% | 94,375 |
| Jul 30, 2025 | 1,900.00 | 1,938.00 | 1,881.00 | 1,919.00 | 1,919.00 | 1.00% | 89,348 |
| Jul 29, 2025 | 1,918.00 | 1,962.00 | 1,886.00 | 1,900.00 | 1,900.00 | -0.73% | 57,361 |
| Jul 28, 2025 | 1,960.00 | 1,968.00 | 1,910.00 | 1,914.00 | 1,914.00 | -3.33% | 149,013 |
| Jul 25, 2025 | 2,015.00 | 2,015.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.25% | 58,934 |
| Jul 24, 2025 | 2,005.00 | 2,025.00 | 1,985.00 | 2,005.00 | 2,005.00 | 0.25% | 70,723 |
| Jul 23, 2025 | 2,040.00 | 2,040.00 | 1,996.00 | 2,000.00 | 2,000.00 | -1.96% | 92,692 |
| Jul 22, 2025 | 2,045.00 | 2,050.00 | 2,010.00 | 2,040.00 | 2,040.00 | -0.24% | 41,753 |
| Jul 21, 2025 | 2,035.00 | 2,045.00 | 2,010.00 | 2,045.00 | 2,045.00 | 0.25% | 62,135 |
| Jul 18, 2025 | 2,030.00 | 2,045.00 | 2,015.00 | 2,040.00 | 2,040.00 | 0.49% | 47,062 |
| Jul 17, 2025 | 2,030.00 | 2,045.00 | 2,000.00 | 2,030.00 | 2,030.00 | 0.50% | 89,076 |
| Jul 16, 2025 | 2,080.00 | 2,080.00 | 2,020.00 | 2,020.00 | 2,020.00 | -2.88% | 102,119 |
| Jul 15, 2025 | 2,160.00 | 2,185.00 | 2,065.00 | 2,080.00 | 2,080.00 | -3.70% | 156,939 |
| Jul 14, 2025 | 2,185.00 | 2,190.00 | 2,105.00 | 2,160.00 | 2,160.00 | -0.69% | 151,972 |
| Jul 11, 2025 | 2,080.00 | 2,200.00 | 2,070.00 | 2,175.00 | 2,175.00 | 3.57% | 234,040 |
| Jul 10, 2025 | 2,065.00 | 2,110.00 | 2,040.00 | 2,100.00 | 2,100.00 | 1.69% | 155,830 |
| Jul 9, 2025 | 2,080.00 | 2,200.00 | 2,045.00 | 2,065.00 | 2,065.00 | 0.24% | 416,915 |
| Jul 8, 2025 | 2,015.00 | 2,085.00 | 2,000.00 | 2,060.00 | 2,060.00 | 0.98% | 151,447 |
| Jul 7, 2025 | 2,000.00 | 2,055.00 | 1,996.00 | 2,040.00 | 2,040.00 | 1.24% | 51,770 |
| Jul 4, 2025 | 2,025.00 | 2,055.00 | 2,000.00 | 2,015.00 | 2,015.00 | -0.74% | 62,377 |
| Jul 3, 2025 | 2,010.00 | 2,055.00 | 2,010.00 | 2,030.00 | 2,030.00 | 0.25% | 50,761 |
| Jul 2, 2025 | 2,065.00 | 2,065.00 | 2,000.00 | 2,025.00 | 2,025.00 | -1.94% | 116,677 |
| Jul 1, 2025 | 1,998.00 | 2,075.00 | 1,998.00 | 2,065.00 | 2,065.00 | 3.30% | 176,829 |
| Jun 30, 2025 | 2,030.00 | 2,045.00 | 1,999.00 | 1,999.00 | 1,999.00 | -2.49% | 183,847 |
| Jun 27, 2025 | 2,070.00 | 2,075.00 | 2,005.00 | 2,050.00 | 2,050.00 | -1.44% | 152,526 |
| Jun 26, 2025 | 2,120.00 | 2,130.00 | 2,070.00 | 2,080.00 | 2,080.00 | -2.80% | 135,732 |
| Jun 25, 2025 | 2,205.00 | 2,205.00 | 2,090.00 | 2,140.00 | 2,140.00 | -2.28% | 286,535 |
| Jun 24, 2025 | 2,025.00 | 2,215.00 | 2,020.00 | 2,190.00 | 2,190.00 | 8.42% | 468,352 |
| Jun 23, 2025 | 2,055.00 | 2,060.00 | 2,000.00 | 2,020.00 | 2,020.00 | -1.94% | 156,777 |
| Jun 20, 2025 | 2,065.00 | 2,090.00 | 1,998.00 | 2,060.00 | 2,060.00 | -0.96% | 240,289 |
| Jun 19, 2025 | 2,045.00 | 2,085.00 | 2,015.00 | 2,080.00 | 2,080.00 | 2.21% | 90,995 |
| Jun 18, 2025 | 2,070.00 | 2,080.00 | 2,017.00 | 2,035.00 | 2,035.00 | -3.33% | 97,253 |
| Jun 17, 2025 | 2,155.00 | 2,190.00 | 2,045.00 | 2,105.00 | 2,105.00 | -2.09% | 268,509 |
| Jun 16, 2025 | 1,997.00 | 2,185.00 | 1,997.00 | 2,150.00 | 2,150.00 | 7.23% | 428,561 |
| Jun 13, 2025 | 2,060.00 | 2,110.00 | 1,994.00 | 2,005.00 | 2,005.00 | -2.20% | 247,706 |
| Jun 12, 2025 | 2,060.00 | 2,065.00 | 2,015.00 | 2,050.00 | 2,050.00 | -0.97% | 171,104 |
| Jun 11, 2025 | 2,090.00 | 2,100.00 | 2,040.00 | 2,070.00 | 2,070.00 | -0.96% | 178,851 |
| Jun 10, 2025 | 2,100.00 | 2,130.00 | 2,065.00 | 2,090.00 | 2,090.00 | -0.48% | 110,078 |
| Jun 9, 2025 | 2,140.00 | 2,160.00 | 2,040.00 | 2,100.00 | 2,100.00 | -1.87% | 295,459 |
| Jun 5, 2025 | 2,100.00 | 2,150.00 | 2,065.00 | 2,140.00 | 2,140.00 | 0.94% | 237,184 |
| Jun 4, 2025 | 1,977.00 | 2,240.00 | 1,960.00 | 2,120.00 | 2,120.00 | 7.23% | 2,046,035 |
| Jun 2, 2025 | 2,025.00 | 2,025.00 | 1,948.00 | 1,977.00 | 1,977.00 | -0.70% | 220,505 |
| May 30, 2025 | 2,020.00 | 2,115.00 | 1,975.00 | 1,991.00 | 1,991.00 | -2.64% | 865,820 |
| May 29, 2025 | 1,871.00 | 2,190.00 | 1,856.00 | 2,045.00 | 2,045.00 | 9.30% | 2,335,621 |
| May 28, 2025 | 1,850.00 | 2,015.00 | 1,824.00 | 1,871.00 | 1,871.00 | 2.58% | 916,859 |