Sangsangin Co., Ltd. (KOSDAQ:038540)
South Korea · Delayed Price · Currency is KRW 2,075.00
+5.00 (0.24%)
Sep 18, 2025, 3:30 PM KST
Sangsangin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2,080.00 | 2,095.00 | 2,030.00 | 2,075.00 | 2,075.00 | -0.95% | 63,434 |
| Sep 16, 2025 | 2,120.00 | 2,140.00 | 2,070.00 | 2,095.00 | 2,095.00 | -0.95% | 46,533 |
| Sep 15, 2025 | 2,165.00 | 2,165.00 | 2,090.00 | 2,115.00 | 2,115.00 | 0.24% | 52,342 |
| Sep 12, 2025 | 2,090.00 | 2,120.00 | 2,055.00 | 2,110.00 | 2,110.00 | 0.96% | 79,162 |
| Sep 11, 2025 | 2,065.00 | 2,135.00 | 2,045.00 | 2,090.00 | 2,090.00 | 1.21% | 91,898 |
| Sep 10, 2025 | 2,020.00 | 2,080.00 | 2,020.00 | 2,065.00 | 2,065.00 | 1.47% | 128,385 |
| Sep 9, 2025 | 1,964.00 | 2,160.00 | 1,963.00 | 2,035.00 | 2,035.00 | 3.93% | 432,045 |
| Sep 8, 2025 | 1,946.00 | 1,969.00 | 1,931.00 | 1,958.00 | 1,958.00 | 0.62% | 24,840 |
| Sep 5, 2025 | 1,930.00 | 1,959.00 | 1,919.00 | 1,946.00 | 1,946.00 | -0.21% | 31,521 |
| Sep 4, 2025 | 1,932.00 | 1,950.00 | 1,895.00 | 1,950.00 | 1,950.00 | 2.42% | 62,518 |
| Sep 3, 2025 | 1,939.00 | 1,939.00 | 1,895.00 | 1,904.00 | 1,904.00 | -0.88% | 42,514 |
| Sep 2, 2025 | 1,911.00 | 1,940.00 | 1,890.00 | 1,921.00 | 1,921.00 | 0.52% | 27,686 |
| Sep 1, 2025 | 1,945.00 | 1,945.00 | 1,856.00 | 1,911.00 | 1,911.00 | -0.47% | 19,147 |
| Aug 29, 2025 | 1,953.00 | 1,958.00 | 1,894.00 | 1,920.00 | 1,920.00 | 0.31% | 89,310 |
| Aug 28, 2025 | 1,885.00 | 1,915.00 | 1,865.00 | 1,914.00 | 1,914.00 | 1.70% | 40,740 |
| Aug 27, 2025 | 1,926.00 | 1,926.00 | 1,881.00 | 1,882.00 | 1,882.00 | -2.28% | 53,918 |
| Aug 26, 2025 | 1,943.00 | 1,944.00 | 1,875.00 | 1,926.00 | 1,926.00 | 1.21% | 49,451 |
| Aug 25, 2025 | 1,905.00 | 1,925.00 | 1,890.00 | 1,903.00 | 1,903.00 | 0.74% | 19,869 |
| Aug 22, 2025 | 1,906.00 | 1,950.00 | 1,879.00 | 1,889.00 | 1,889.00 | -0.47% | 27,289 |
| Aug 21, 2025 | 1,941.00 | 1,941.00 | 1,879.00 | 1,898.00 | 1,898.00 | -2.42% | 99,388 |
| Aug 20, 2025 | 1,958.00 | 1,958.00 | 1,920.00 | 1,945.00 | 1,945.00 | -0.66% | 32,487 |
| Aug 19, 2025 | 1,951.00 | 1,970.00 | 1,934.00 | 1,958.00 | 1,958.00 | 0.36% | 22,390 |
| Aug 18, 2025 | 2,010.00 | 2,010.00 | 1,951.00 | 1,951.00 | 1,951.00 | -2.69% | 61,066 |
| Aug 14, 2025 | 2,015.00 | 2,035.00 | 1,991.00 | 2,005.00 | 2,005.00 | -0.50% | 56,905 |
| Aug 13, 2025 | 2,010.00 | 2,045.00 | 2,000.00 | 2,015.00 | 2,015.00 | 0.25% | 54,064 |
| Aug 12, 2025 | 1,988.00 | 2,055.00 | 1,984.00 | 2,010.00 | 2,010.00 | - | 59,684 |
| Aug 11, 2025 | 2,000.00 | 2,035.00 | 1,985.00 | 2,010.00 | 2,010.00 | -0.50% | 35,669 |
| Aug 8, 2025 | 2,050.00 | 2,050.00 | 2,000.00 | 2,020.00 | 2,020.00 | -1.46% | 34,211 |
| Aug 7, 2025 | 1,956.00 | 2,060.00 | 1,944.00 | 2,050.00 | 2,050.00 | 4.81% | 120,111 |
| 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 |