Sangsangin Co., Ltd. (KOSDAQ:038540)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2,020.00 | 2,335.00 | 2,010.00 | 2,020.00 | - | 1.00% | 1,300,565 |
| Oct 30, 2025 | 2,005.00 | 2,030.00 | 1,980.00 | 2,000.00 | 2,000.00 | - | 40,358 |
| Oct 29, 2025 | 1,978.00 | 2,005.00 | 1,955.00 | 2,000.00 | 2,000.00 | 1.11% | 52,199 |
| Oct 28, 2025 | 2,005.00 | 2,035.00 | 1,970.00 | 1,978.00 | 1,978.00 | -1.59% | 36,514 |
| Oct 27, 2025 | 2,095.00 | 2,095.00 | 1,997.00 | 2,010.00 | 2,010.00 | - | 56,516 |
| Oct 24, 2025 | 1,990.00 | 2,010.00 | 1,956.00 | 2,010.00 | 2,010.00 | 2.76% | 29,006 |
| Oct 23, 2025 | 1,948.00 | 1,983.00 | 1,932.00 | 1,956.00 | 1,956.00 | 0.41% | 71,371 |
| Oct 22, 2025 | 1,952.00 | 1,952.00 | 1,920.00 | 1,948.00 | 1,948.00 | 0.41% | 39,851 |
| Oct 21, 2025 | 1,952.00 | 1,972.00 | 1,932.00 | 1,940.00 | 1,940.00 | -0.61% | 73,076 |
| Oct 20, 2025 | 1,945.00 | 1,970.00 | 1,924.00 | 1,952.00 | 1,952.00 | 0.36% | 41,308 |
| Oct 17, 2025 | 1,990.00 | 1,990.00 | 1,945.00 | 1,945.00 | 1,945.00 | -1.87% | 65,841 |
| Oct 16, 2025 | 1,983.00 | 1,990.00 | 1,958.00 | 1,982.00 | 1,982.00 | -0.05% | 40,170 |
| Oct 15, 2025 | 1,952.00 | 1,985.00 | 1,951.00 | 1,983.00 | 1,983.00 | 1.59% | 44,644 |
| Oct 14, 2025 | 1,955.00 | 1,955.00 | 1,934.00 | 1,952.00 | 1,952.00 | 0.36% | 41,063 |
| Oct 13, 2025 | 1,977.00 | 1,998.00 | 1,925.00 | 1,945.00 | 1,945.00 | -1.57% | 36,648 |
| Oct 10, 2025 | 1,999.00 | 1,999.00 | 1,931.00 | 1,976.00 | 1,976.00 | -1.15% | 31,078 |
| Oct 2, 2025 | 1,991.00 | 2,015.00 | 1,980.00 | 1,999.00 | 1,999.00 | 0.40% | 57,344 |
| Oct 1, 2025 | 1,997.00 | 2,000.00 | 1,978.00 | 1,991.00 | 1,991.00 | -0.30% | 33,391 |
| Sep 30, 2025 | 1,999.00 | 2,000.00 | 1,979.00 | 1,997.00 | 1,997.00 | 0.15% | 34,127 |
| Sep 29, 2025 | 2,090.00 | 2,090.00 | 1,966.00 | 1,994.00 | 1,994.00 | -0.55% | 38,067 |
| Sep 26, 2025 | 1,974.00 | 2,005.00 | 1,953.00 | 2,005.00 | 2,005.00 | 1.57% | 25,175 |
| Sep 25, 2025 | 1,955.00 | 2,020.00 | 1,953.00 | 1,974.00 | 1,974.00 | 1.13% | 56,832 |
| Sep 24, 2025 | 1,990.00 | 2,000.00 | 1,941.00 | 1,952.00 | 1,952.00 | -1.56% | 66,986 |
| Sep 23, 2025 | 2,040.00 | 2,045.00 | 1,980.00 | 1,983.00 | 1,983.00 | -1.59% | 120,911 |
| Sep 22, 2025 | 2,080.00 | 2,080.00 | 1,999.00 | 2,015.00 | 2,015.00 | -3.13% | 129,616 |
| Sep 19, 2025 | 2,075.00 | 2,110.00 | 2,045.00 | 2,080.00 | 2,080.00 | 0.24% | 140,026 |
| Sep 18, 2025 | 2,075.00 | 2,100.00 | 2,040.00 | 2,075.00 | 2,075.00 | - | 21,762 |
| 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 |