Sangsangin Co., Ltd. (KOSDAQ:038540)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,976.00
-23.00 (-1.15%)
Oct 10, 2025, 3:30 PM KST

Sangsangin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 20252,015.002,035.001,991.002,005.002,005.00-0.50%56,905
Aug 13, 20252,010.002,045.002,000.002,015.002,015.000.25%54,064
Aug 12, 20251,988.002,055.001,984.002,010.002,010.00-59,684
Aug 11, 20252,000.002,035.001,985.002,010.002,010.00-0.50%35,669
Aug 8, 20252,050.002,050.002,000.002,020.002,020.00-1.46%34,211
Aug 7, 20251,956.002,060.001,944.002,050.002,050.004.81%120,111
Aug 6, 20251,929.001,957.001,903.001,956.001,956.001.82%56,779
Aug 5, 20251,884.001,927.001,884.001,921.001,921.001.96%40,642
Aug 4, 20251,860.001,910.001,822.001,884.001,884.000.80%56,345
Aug 1, 20251,880.001,898.001,858.001,869.001,869.00-0.53%116,608
Jul 31, 20251,905.001,933.001,878.001,879.001,879.00-2.08%94,375
Jul 30, 20251,900.001,938.001,881.001,919.001,919.001.00%89,348
Jul 29, 20251,918.001,962.001,886.001,900.001,900.00-0.73%57,361
Jul 28, 20251,960.001,968.001,910.001,914.001,914.00-3.33%149,013
Jul 25, 20252,015.002,015.001,980.001,980.001,980.00-1.25%58,934