Sangsangin Co., Ltd. (KOSDAQ:038540)
South Korea · Delayed Price · Currency is KRW 1,944.00
-23.00 (-1.17%)
Sep 18, 2026, 3:30 PM KST
Sangsangin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,987.00 | 1,994.00 | 1,943.00 | 1,958.00 | - | -0.46% | 57,261 |
| Sep 17, 2026 | 1,988.00 | 1,990.00 | 1,947.00 | 1,967.00 | 1,967.00 | -0.25% | 11,123 |
| Sep 16, 2026 | 1,988.00 | 1,988.00 | 1,918.00 | 1,972.00 | 1,972.00 | 0.20% | 9,994 |
| Sep 15, 2026 | 2,005.00 | 2,005.00 | 1,952.00 | 1,968.00 | 1,968.00 | -1.11% | 13,625 |
| Sep 14, 2026 | 2,000.00 | 2,000.00 | 1,971.00 | 1,990.00 | 1,990.00 | 0.05% | 12,088 |
| Sep 11, 2026 | 1,973.00 | 2,010.00 | 1,950.00 | 1,989.00 | 1,989.00 | 0.86% | 29,088 |
| Sep 10, 2026 | 1,945.00 | 1,975.00 | 1,916.00 | 1,972.00 | 1,972.00 | 1.39% | 28,975 |
| Sep 9, 2026 | 1,950.00 | 2,015.00 | 1,936.00 | 1,945.00 | 1,945.00 | -0.26% | 57,660 |
| Sep 8, 2026 | 1,995.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.52% | 102,549 |
| Sep 7, 2026 | 2,095.00 | 2,095.00 | 1,969.00 | 1,980.00 | 1,980.00 | -5.49% | 184,598 |
| Sep 4, 2026 | 2,040.00 | 2,095.00 | 2,035.00 | 2,095.00 | 2,095.00 | 3.97% | 11,980 |
| Sep 3, 2026 | 2,035.00 | 2,085.00 | 2,010.00 | 2,015.00 | 2,015.00 | -1.71% | 19,596 |
| Sep 2, 2026 | 2,030.00 | 2,090.00 | 2,005.00 | 2,050.00 | 2,050.00 | 1.74% | 38,854 |
| Sep 1, 2026 | 2,060.00 | 2,075.00 | 2,010.00 | 2,015.00 | 2,015.00 | -2.89% | 13,317 |
| Aug 31, 2026 | 2,075.00 | 2,120.00 | 2,010.00 | 2,075.00 | 2,075.00 | - | 47,300 |
| Aug 28, 2026 | 2,020.00 | 2,080.00 | 1,993.00 | 2,075.00 | 2,075.00 | 2.72% | 28,225 |
| Aug 27, 2026 | 2,050.00 | 2,050.00 | 1,992.00 | 2,020.00 | 2,020.00 | -0.74% | 19,792 |
| Aug 26, 2026 | 2,015.00 | 2,050.00 | 1,970.00 | 2,035.00 | 2,035.00 | 0.25% | 27,793 |
| Aug 25, 2026 | 1,999.00 | 2,035.00 | 1,947.00 | 2,030.00 | 2,030.00 | 1.55% | 42,403 |
| Aug 24, 2026 | 1,925.00 | 2,000.00 | 1,925.00 | 1,999.00 | 1,999.00 | 1.83% | 39,977 |
| Aug 21, 2026 | 1,973.00 | 1,994.00 | 1,921.00 | 1,963.00 | 1,963.00 | -0.51% | 29,293 |
| Aug 20, 2026 | 1,998.00 | 2,035.00 | 1,961.00 | 1,973.00 | 1,973.00 | -1.05% | 67,617 |
| Aug 19, 2026 | 2,045.00 | 2,050.00 | 1,977.00 | 1,994.00 | 1,994.00 | -1.53% | 141,732 |
| Aug 18, 2026 | 2,125.00 | 2,125.00 | 2,025.00 | 2,025.00 | 2,025.00 | -4.93% | 84,189 |
| Aug 14, 2026 | 2,110.00 | 2,155.00 | 2,070.00 | 2,130.00 | 2,130.00 | 1.19% | 86,847 |
| Aug 13, 2026 | 2,115.00 | 2,160.00 | 2,075.00 | 2,105.00 | 2,105.00 | -1.86% | 72,519 |
| Aug 12, 2026 | 2,170.00 | 2,170.00 | 2,110.00 | 2,145.00 | 2,145.00 | -1.15% | 95,520 |
| Aug 11, 2026 | 2,180.00 | 2,200.00 | 2,125.00 | 2,170.00 | 2,170.00 | -0.91% | 82,842 |
| Aug 10, 2026 | 2,295.00 | 2,295.00 | 2,155.00 | 2,190.00 | 2,190.00 | -2.88% | 310,549 |
| Aug 7, 2026 | 2,395.00 | 2,490.00 | 2,245.00 | 2,255.00 | 2,255.00 | -0.44% | 788,275 |
| Aug 6, 2026 | 2,025.00 | 2,545.00 | 2,015.00 | 2,265.00 | 2,265.00 | 11.03% | 2,375,310 |
| Aug 5, 2026 | 2,045.00 | 2,050.00 | 1,991.00 | 2,040.00 | 2,040.00 | 0.25% | 33,444 |
| Aug 4, 2026 | 2,040.00 | 2,040.00 | 1,981.00 | 2,035.00 | 2,035.00 | 0.74% | 15,711 |
| Aug 3, 2026 | 1,973.00 | 2,035.00 | 1,973.00 | 2,020.00 | 2,020.00 | 1.35% | 22,725 |
| Jul 31, 2026 | 1,915.00 | 2,015.00 | 1,880.00 | 1,993.00 | 1,993.00 | 5.12% | 68,482 |
| Jul 30, 2026 | 1,860.00 | 1,918.00 | 1,860.00 | 1,896.00 | 1,896.00 | -0.47% | 47,517 |
| Jul 29, 2026 | 1,880.00 | 1,919.00 | 1,854.00 | 1,905.00 | 1,905.00 | -0.26% | 56,343 |
| Jul 28, 2026 | 1,856.00 | 1,925.00 | 1,851.00 | 1,910.00 | 1,910.00 | -0.16% | 48,537 |
| Jul 27, 2026 | 1,929.00 | 1,960.00 | 1,900.00 | 1,913.00 | 1,913.00 | -1.90% | 56,359 |
| Jul 24, 2026 | 1,952.00 | 1,961.00 | 1,900.00 | 1,950.00 | 1,950.00 | -0.10% | 35,132 |
| Jul 23, 2026 | 1,935.00 | 1,980.00 | 1,920.00 | 1,952.00 | 1,952.00 | - | 53,443 |
| Jul 22, 2026 | 1,942.00 | 1,982.00 | 1,931.00 | 1,952.00 | 1,952.00 | 0.51% | 57,903 |
| Jul 21, 2026 | 1,981.00 | 2,030.00 | 1,917.00 | 1,942.00 | 1,942.00 | -2.75% | 60,392 |
| Jul 20, 2026 | 1,998.00 | 2,010.00 | 1,950.00 | 1,997.00 | 1,997.00 | 0.20% | 21,626 |
| Jul 16, 2026 | 2,020.00 | 2,025.00 | 1,920.00 | 1,993.00 | 1,993.00 | -1.58% | 39,660 |
| Jul 15, 2026 | 2,050.00 | 2,055.00 | 1,979.00 | 2,025.00 | 2,025.00 | 0.75% | 67,071 |
| Jul 14, 2026 | 2,025.00 | 2,035.00 | 1,920.00 | 2,010.00 | 2,010.00 | -0.74% | 202,040 |
| Jul 13, 2026 | 2,105.00 | 2,105.00 | 1,996.00 | 2,025.00 | 2,025.00 | -3.80% | 60,616 |
| Jul 10, 2026 | 2,140.00 | 2,170.00 | 2,075.00 | 2,105.00 | 2,105.00 | -0.47% | 45,424 |
| Jul 9, 2026 | 2,125.00 | 2,145.00 | 2,055.00 | 2,115.00 | 2,115.00 | -0.47% | 28,580 |