Sangsangin Co., Ltd. (KOSDAQ:038540)
South Korea · Delayed Price · Currency is KRW 2,165.00
-25.00 (-1.14%)
Aug 11, 2026, 12:00 PM KST
Sangsangin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 2,120.00 | 2,140.00 | 2,045.00 | 2,125.00 | 2,125.00 | - | 70,639 |
| Jul 7, 2026 | 2,140.00 | 2,165.00 | 2,065.00 | 2,125.00 | 2,125.00 | -0.23% | 80,528 |
| Jul 6, 2026 | 2,100.00 | 2,140.00 | 2,075.00 | 2,130.00 | 2,130.00 | 1.43% | 70,118 |
| Jul 3, 2026 | 2,130.00 | 2,130.00 | 2,030.00 | 2,100.00 | 2,100.00 | 0.24% | 46,374 |
| Jul 2, 2026 | 2,075.00 | 2,145.00 | 2,010.00 | 2,095.00 | 2,095.00 | 0.96% | 105,542 |
| Jul 1, 2026 | 2,130.00 | 2,130.00 | 2,035.00 | 2,075.00 | 2,075.00 | 0.24% | 52,323 |
| Jun 30, 2026 | 2,120.00 | 2,120.00 | 2,000.00 | 2,070.00 | 2,070.00 | 0.49% | 69,839 |
| 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 |