Sangsangin Co., Ltd. (KOSDAQ:038540)
South Korea · Delayed Price · Currency is KRW 2,205.00
-5.00 (-0.23%)
Mar 12, 2026, 3:30 PM KST
Sangsangin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 2,230.00 | 2,290.00 | 2,175.00 | 2,205.00 | 2,205.00 | 0.68% | 348,055 |
| Mar 10, 2026 | 2,170.00 | 2,220.00 | 2,095.00 | 2,190.00 | 2,190.00 | 1.86% | 202,872 |
| Mar 9, 2026 | 2,145.00 | 2,175.00 | 2,070.00 | 2,150.00 | 2,150.00 | 0.23% | 153,960 |
| Mar 6, 2026 | 2,110.00 | 2,220.00 | 2,075.00 | 2,145.00 | 2,145.00 | 2.14% | 215,672 |
| Mar 5, 2026 | 1,993.00 | 2,110.00 | 1,966.00 | 2,100.00 | 2,100.00 | 10.53% | 148,797 |
| Mar 4, 2026 | 2,065.00 | 2,065.00 | 1,900.00 | 1,900.00 | 1,900.00 | -7.32% | 208,456 |
| Mar 3, 2026 | 2,180.00 | 2,180.00 | 2,050.00 | 2,050.00 | 2,050.00 | -3.76% | 125,311 |
| Feb 27, 2026 | 2,175.00 | 2,175.00 | 2,075.00 | 2,130.00 | 2,130.00 | 0.24% | 125,720 |
| Feb 26, 2026 | 2,110.00 | 2,200.00 | 2,060.00 | 2,125.00 | 2,125.00 | 0.71% | 172,495 |
| Feb 25, 2026 | 2,150.00 | 2,150.00 | 2,055.00 | 2,110.00 | 2,110.00 | -0.94% | 101,751 |
| Feb 24, 2026 | 2,200.00 | 2,200.00 | 2,065.00 | 2,130.00 | 2,130.00 | - | 140,389 |
| Feb 23, 2026 | 2,135.00 | 2,185.00 | 2,095.00 | 2,130.00 | 2,130.00 | -0.23% | 187,428 |
| Feb 20, 2026 | 2,110.00 | 2,210.00 | 2,110.00 | 2,135.00 | 2,135.00 | 0.95% | 283,269 |
| Feb 19, 2026 | 2,185.00 | 2,225.00 | 2,100.00 | 2,115.00 | 2,115.00 | -1.17% | 557,047 |
| Feb 13, 2026 | 1,990.00 | 2,290.00 | 1,970.00 | 2,140.00 | 2,140.00 | 8.63% | 1,257,831 |
| Feb 12, 2026 | 1,960.00 | 1,993.00 | 1,945.00 | 1,970.00 | 1,970.00 | 1.49% | 109,850 |
| Feb 11, 2026 | 1,946.00 | 1,960.00 | 1,928.00 | 1,941.00 | 1,941.00 | 0.73% | 232,423 |
| Feb 10, 2026 | 1,910.00 | 1,950.00 | 1,899.00 | 1,927.00 | 1,927.00 | 1.26% | 305,624 |
| Feb 9, 2026 | 1,900.00 | 1,946.00 | 1,810.00 | 1,903.00 | 1,903.00 | 0.58% | 280,652 |
| Feb 6, 2026 | 1,940.00 | 1,946.00 | 1,860.00 | 1,892.00 | 1,892.00 | -2.12% | 38,833 |
| Feb 5, 2026 | 1,944.00 | 1,967.00 | 1,919.00 | 1,933.00 | 1,933.00 | -0.62% | 197,224 |
| Feb 4, 2026 | 1,918.00 | 2,000.00 | 1,891.00 | 1,945.00 | 1,945.00 | 2.21% | 147,977 |
| Feb 3, 2026 | 1,850.00 | 1,905.00 | 1,846.00 | 1,903.00 | 1,903.00 | 2.86% | 95,221 |
| Feb 2, 2026 | 1,885.00 | 1,885.00 | 1,828.00 | 1,850.00 | 1,850.00 | -1.60% | 61,994 |
| Jan 30, 2026 | 1,891.00 | 1,912.00 | 1,860.00 | 1,880.00 | 1,880.00 | -0.58% | 580,034 |
| 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 |