Sangsangin Co., Ltd. (KOSDAQ:038540)
South Korea · Delayed Price · Currency is KRW 2,060.00
+61.00 (3.05%)
Jun 29, 2026, 3:30 PM KST
Sangsangin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1,982.00 | 2,065.00 | 1,972.00 | 2,060.00 | 2,060.00 | 3.05% | 68,495 |
| Jun 26, 2026 | 1,983.00 | 2,020.00 | 1,951.00 | 1,999.00 | 1,999.00 | - | 90,891 |
| Jun 25, 2026 | 2,135.00 | 2,135.00 | 1,986.00 | 1,999.00 | 1,999.00 | -1.28% | 52,609 |
| Jun 24, 2026 | 2,090.00 | 2,090.00 | 1,961.00 | 2,025.00 | 2,025.00 | 1.25% | 50,225 |
| Jun 23, 2026 | 2,055.00 | 2,100.00 | 1,998.00 | 2,000.00 | 2,000.00 | -2.91% | 171,948 |
| Jun 22, 2026 | 2,140.00 | 2,140.00 | 1,981.00 | 2,060.00 | 2,060.00 | -0.24% | 209,809 |
| Jun 19, 2026 | 2,150.00 | 2,150.00 | 1,997.00 | 2,065.00 | 2,065.00 | -3.50% | 32,342 |
| Jun 18, 2026 | 2,100.00 | 2,170.00 | 2,015.00 | 2,140.00 | 2,140.00 | 3.63% | 122,412 |
| Jun 17, 2026 | 2,000.00 | 2,175.00 | 1,944.00 | 2,065.00 | 2,065.00 | 9.38% | 316,349 |
| Jun 16, 2026 | 1,909.00 | 1,914.00 | 1,879.00 | 1,888.00 | 1,888.00 | -0.11% | 30,789 |
| Jun 15, 2026 | 1,897.00 | 1,953.00 | 1,880.00 | 1,890.00 | 1,890.00 | -1.31% | 54,804 |
| Jun 12, 2026 | 1,920.00 | 1,934.00 | 1,896.00 | 1,915.00 | 1,915.00 | 0.79% | 34,937 |
| Jun 11, 2026 | 1,861.00 | 1,909.00 | 1,839.00 | 1,900.00 | 1,900.00 | 1.23% | 18,240 |
| Jun 10, 2026 | 1,913.00 | 1,913.00 | 1,805.00 | 1,877.00 | 1,877.00 | -1.21% | 58,794 |
| Jun 9, 2026 | 1,850.00 | 1,915.00 | 1,790.00 | 1,900.00 | 1,900.00 | 1.44% | 66,703 |
| Jun 8, 2026 | 2,010.00 | 2,010.00 | 1,832.00 | 1,873.00 | 1,873.00 | -5.07% | 36,439 |
| Jun 5, 2026 | 2,090.00 | 2,090.00 | 1,941.00 | 1,973.00 | 1,973.00 | -3.99% | 24,351 |
| Jun 4, 2026 | 1,943.00 | 2,090.00 | 1,943.00 | 2,055.00 | 2,055.00 | 5.76% | 101,086 |
| Jun 2, 2026 | 1,921.00 | 1,965.00 | 1,800.00 | 1,943.00 | 1,943.00 | 0.15% | 109,304 |
| Jun 1, 2026 | 2,000.00 | 2,070.00 | 1,918.00 | 1,940.00 | 1,940.00 | -1.92% | 127,825 |
| May 29, 2026 | 2,070.00 | 2,070.00 | 1,972.00 | 1,978.00 | 1,978.00 | -4.67% | 90,266 |
| May 28, 2026 | 2,110.00 | 2,110.00 | 2,025.00 | 2,075.00 | 2,075.00 | -1.66% | 79,308 |
| May 27, 2026 | 2,155.00 | 2,155.00 | 2,075.00 | 2,110.00 | 2,110.00 | -2.09% | 115,300 |
| May 26, 2026 | 2,170.00 | 2,185.00 | 2,120.00 | 2,155.00 | 2,155.00 | -0.69% | 68,155 |
| May 22, 2026 | 2,085.00 | 2,170.00 | 2,080.00 | 2,170.00 | 2,170.00 | 4.08% | 55,583 |
| May 21, 2026 | 2,105.00 | 2,140.00 | 2,055.00 | 2,085.00 | 2,085.00 | 0.48% | 47,591 |
| May 20, 2026 | 2,155.00 | 2,165.00 | 2,060.00 | 2,075.00 | 2,075.00 | -4.38% | 90,794 |
| May 19, 2026 | 2,210.00 | 2,225.00 | 2,115.00 | 2,170.00 | 2,170.00 | -1.81% | 63,776 |
| May 18, 2026 | 2,135.00 | 2,245.00 | 2,040.00 | 2,210.00 | 2,210.00 | 3.51% | 207,630 |
| May 15, 2026 | 2,115.00 | 2,145.00 | 2,065.00 | 2,135.00 | 2,135.00 | 2.64% | 111,051 |
| May 14, 2026 | 2,060.00 | 2,120.00 | 2,005.00 | 2,080.00 | 2,080.00 | 2.46% | 71,402 |
| May 13, 2026 | 2,055.00 | 2,075.00 | 1,999.00 | 2,030.00 | 2,030.00 | -1.22% | 75,811 |
| May 12, 2026 | 2,110.00 | 2,110.00 | 1,996.00 | 2,055.00 | 2,055.00 | -1.91% | 153,771 |
| May 11, 2026 | 2,120.00 | 2,155.00 | 2,065.00 | 2,095.00 | 2,095.00 | -1.18% | 213,832 |
| May 8, 2026 | 2,185.00 | 2,190.00 | 2,115.00 | 2,120.00 | 2,120.00 | -2.97% | 119,540 |
| May 7, 2026 | 2,240.00 | 2,240.00 | 2,155.00 | 2,185.00 | 2,185.00 | -0.68% | 73,396 |
| May 6, 2026 | 2,230.00 | 2,235.00 | 2,155.00 | 2,200.00 | 2,200.00 | -1.35% | 131,218 |
| May 4, 2026 | 2,250.00 | 2,285.00 | 2,180.00 | 2,230.00 | 2,230.00 | - | 110,933 |
| Apr 30, 2026 | 2,280.00 | 2,315.00 | 2,225.00 | 2,230.00 | 2,230.00 | -2.41% | 89,670 |
| Apr 29, 2026 | 2,240.00 | 2,310.00 | 2,225.00 | 2,285.00 | 2,285.00 | 2.01% | 127,344 |
| Apr 28, 2026 | 2,180.00 | 2,245.00 | 2,180.00 | 2,240.00 | 2,240.00 | 1.82% | 91,143 |
| Apr 27, 2026 | 2,170.00 | 2,235.00 | 2,170.00 | 2,200.00 | 2,200.00 | 1.38% | 112,479 |
| Apr 24, 2026 | 2,200.00 | 2,200.00 | 2,145.00 | 2,170.00 | 2,170.00 | -1.14% | 103,823 |
| Apr 23, 2026 | 2,270.00 | 2,270.00 | 2,185.00 | 2,195.00 | 2,195.00 | -1.79% | 129,907 |
| Apr 22, 2026 | 2,300.00 | 2,300.00 | 2,215.00 | 2,235.00 | 2,235.00 | -1.54% | 100,409 |
| Apr 21, 2026 | 2,285.00 | 2,305.00 | 2,230.00 | 2,270.00 | 2,270.00 | 0.44% | 87,324 |
| Apr 20, 2026 | 2,295.00 | 2,295.00 | 2,215.00 | 2,260.00 | 2,260.00 | 0.67% | 57,024 |
| Apr 17, 2026 | 2,315.00 | 2,315.00 | 2,225.00 | 2,245.00 | 2,245.00 | -1.97% | 53,793 |
| Apr 16, 2026 | 2,295.00 | 2,345.00 | 2,245.00 | 2,290.00 | 2,290.00 | - | 104,505 |
| Apr 15, 2026 | 2,155.00 | 2,315.00 | 2,105.00 | 2,290.00 | 2,290.00 | 6.51% | 385,285 |