Skip to main content
logo
Sangsangin Co., Ltd. (KOSDAQ:038540)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,170.00
-40.00 (-1.81%)
May 19, 2026, 3:30 PM KST

Sangsangin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20262,135.002,245.002,040.002,210.002,210.003.51%207,518
May 15, 20262,115.002,145.002,065.002,135.002,135.002.64%111,051
May 14, 20262,060.002,120.002,005.002,080.002,080.002.46%71,402
May 13, 20262,055.002,075.001,999.002,030.002,030.00-1.22%75,811
May 12, 20262,110.002,110.001,996.002,055.002,055.00-1.91%153,771
May 11, 20262,120.002,155.002,065.002,095.002,095.00-1.18%213,832
May 8, 20262,185.002,190.002,115.002,120.002,120.00-2.97%119,540
May 7, 20262,240.002,240.002,155.002,185.002,185.00-0.68%73,396
May 6, 20262,230.002,235.002,155.002,200.002,200.00-1.35%131,218
May 4, 20262,250.002,285.002,180.002,230.002,230.00-110,933
Apr 30, 20262,280.002,315.002,225.002,230.002,230.00-2.41%89,670
Apr 29, 20262,240.002,310.002,225.002,285.002,285.002.01%127,344
Apr 28, 20262,180.002,245.002,180.002,240.002,240.001.82%91,143
Apr 27, 20262,170.002,235.002,170.002,200.002,200.001.38%112,479
Apr 24, 20262,200.002,200.002,145.002,170.002,170.00-1.14%103,823
Apr 23, 20262,270.002,270.002,185.002,195.002,195.00-1.79%129,907
Apr 22, 20262,300.002,300.002,215.002,235.002,235.00-1.54%100,409
Apr 21, 20262,285.002,305.002,230.002,270.002,270.000.44%87,324
Apr 20, 20262,295.002,295.002,215.002,260.002,260.000.67%57,024
Apr 17, 20262,315.002,315.002,225.002,245.002,245.00-1.97%53,793
Apr 16, 20262,295.002,345.002,245.002,290.002,290.00-104,505
Apr 15, 20262,155.002,315.002,105.002,290.002,290.006.51%385,285
Apr 14, 20262,180.002,200.002,100.002,150.002,150.00-1.38%39,841
Apr 13, 20262,205.002,210.002,160.002,180.002,180.00-1.13%38,658
Apr 10, 20262,170.002,210.002,150.002,205.002,205.001.61%52,377
Apr 9, 20262,160.002,170.002,075.002,170.002,170.000.46%136,538
Apr 8, 20262,165.002,165.002,065.002,160.002,160.004.60%75,024
Apr 7, 20262,120.002,125.002,060.002,065.002,065.00-2.36%75,124
Apr 6, 20262,120.002,190.002,090.002,115.002,115.00-0.70%75,202
Apr 3, 20262,160.002,245.002,105.002,130.002,130.000.71%92,748
Apr 2, 20262,205.002,210.002,095.002,115.002,115.00-3.20%124,475
Apr 1, 20262,255.002,255.002,155.002,185.002,185.000.69%64,919
Mar 31, 20262,225.002,225.002,110.002,170.002,170.00-2.47%88,539
Mar 30, 20262,240.002,245.002,170.002,225.002,225.00-0.89%78,800
Mar 27, 20262,285.002,290.002,155.002,245.002,245.00-0.44%81,197
Mar 26, 20262,210.002,290.002,185.002,255.002,255.002.04%104,482
Mar 25, 20262,195.002,235.002,140.002,210.002,210.000.91%55,582
Mar 24, 20262,190.002,255.002,140.002,190.002,190.00-63,523
Mar 23, 20262,245.002,245.002,145.002,190.002,190.00-2.45%84,331
Mar 20, 20262,320.002,320.002,180.002,245.002,245.00-1.10%120,729
Mar 19, 20262,345.002,375.002,240.002,270.002,270.00-3.20%190,716
Mar 18, 20262,360.002,400.002,270.002,345.002,345.001.52%444,627
Mar 17, 20262,220.002,315.002,195.002,310.002,310.004.52%240,359
Mar 16, 20262,240.002,250.002,150.002,210.002,210.000.45%147,665
Mar 13, 20262,185.002,230.002,170.002,200.002,200.00-0.23%72,967
Mar 12, 20262,245.002,245.002,175.002,205.002,205.00-83,162
Mar 11, 20262,230.002,290.002,175.002,205.002,205.000.68%348,055
Mar 10, 20262,170.002,220.002,095.002,190.002,190.001.86%205,222
Mar 9, 20262,145.002,175.002,070.002,150.002,150.000.23%154,517
Mar 6, 20262,110.002,220.002,075.002,145.002,145.002.14%215,787