Sangsangin Co., Ltd. (KOSDAQ:038540)
South Korea · Delayed Price · Currency is KRW 2,130.00
+15.00 (0.71%)
Apr 3, 2026, 3:30 PM KST
Sangsangin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2,205.00 | 2,210.00 | 2,095.00 | 2,115.00 | 2,115.00 | -3.20% | 124,472 |
| Apr 1, 2026 | 2,255.00 | 2,255.00 | 2,155.00 | 2,185.00 | 2,185.00 | 0.69% | 64,919 |
| Mar 31, 2026 | 2,225.00 | 2,225.00 | 2,110.00 | 2,170.00 | 2,170.00 | -2.47% | 88,536 |
| Mar 30, 2026 | 2,240.00 | 2,245.00 | 2,170.00 | 2,225.00 | 2,225.00 | -0.89% | 78,800 |
| Mar 27, 2026 | 2,285.00 | 2,290.00 | 2,155.00 | 2,245.00 | 2,245.00 | -0.44% | 80,691 |
| Mar 26, 2026 | 2,210.00 | 2,290.00 | 2,185.00 | 2,255.00 | 2,255.00 | 2.04% | 104,482 |
| Mar 25, 2026 | 2,195.00 | 2,235.00 | 2,140.00 | 2,210.00 | 2,210.00 | 0.91% | 55,492 |
| Mar 24, 2026 | 2,190.00 | 2,255.00 | 2,140.00 | 2,190.00 | 2,190.00 | - | 63,523 |
| Mar 23, 2026 | 2,245.00 | 2,245.00 | 2,145.00 | 2,190.00 | 2,190.00 | -2.45% | 84,330 |
| Mar 20, 2026 | 2,320.00 | 2,320.00 | 2,180.00 | 2,245.00 | 2,245.00 | -1.10% | 120,729 |
| Mar 19, 2026 | 2,345.00 | 2,375.00 | 2,240.00 | 2,270.00 | 2,270.00 | -3.20% | 190,716 |
| Mar 18, 2026 | 2,360.00 | 2,400.00 | 2,270.00 | 2,345.00 | 2,345.00 | 1.52% | 443,793 |
| Mar 17, 2026 | 2,220.00 | 2,315.00 | 2,195.00 | 2,310.00 | 2,310.00 | 4.52% | 237,503 |
| Mar 16, 2026 | 2,240.00 | 2,250.00 | 2,150.00 | 2,210.00 | 2,210.00 | 0.45% | 147,665 |
| Mar 13, 2026 | 2,185.00 | 2,230.00 | 2,170.00 | 2,200.00 | 2,200.00 | -0.23% | 72,679 |
| Mar 12, 2026 | 2,245.00 | 2,245.00 | 2,175.00 | 2,205.00 | 2,205.00 | - | 83,146 |
| 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 |