Sangsangin Co., Ltd. (KOSDAQ:038540)
South Korea · Delayed Price · Currency is KRW 1,911.00
+11.00 (0.58%)
Oct 30, 2026, 3:30 PM KST
Sangsangin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,893.00 | 1,920.00 | 1,874.00 | 1,911.00 | 1,911.00 | 0.58% | 59,358 |
| Oct 29, 2026 | 1,850.00 | 1,917.00 | 1,850.00 | 1,900.00 | 1,900.00 | 0.53% | 31,040 |
| Oct 28, 2026 | 1,908.00 | 1,923.00 | 1,854.00 | 1,890.00 | 1,890.00 | 0.64% | 7,456 |
| Oct 27, 2026 | 1,850.00 | 1,889.00 | 1,843.00 | 1,878.00 | 1,878.00 | 0.70% | 13,564 |
| Oct 26, 2026 | 1,906.00 | 1,907.00 | 1,850.00 | 1,865.00 | 1,865.00 | -1.79% | 24,855 |
| Oct 23, 2026 | 1,911.00 | 1,911.00 | 1,850.00 | 1,899.00 | 1,899.00 | -0.78% | 29,818 |
| Oct 22, 2026 | 1,911.00 | 1,928.00 | 1,881.00 | 1,914.00 | 1,914.00 | 0.16% | 74,109 |
| Oct 21, 2026 | 2,015.00 | 2,015.00 | 1,897.00 | 1,911.00 | 1,911.00 | -0.93% | 37,968 |
| Oct 20, 2026 | 1,990.00 | 1,990.00 | 1,921.00 | 1,929.00 | 1,929.00 | -0.92% | 11,032 |
| Oct 19, 2026 | 1,989.00 | 1,989.00 | 1,917.00 | 1,947.00 | 1,947.00 | 1.62% | 7,004 |
| Oct 16, 2026 | 1,897.00 | 1,940.00 | 1,865.00 | 1,916.00 | 1,916.00 | 2.57% | 39,216 |
| Oct 15, 2026 | 1,969.00 | 1,969.00 | 1,853.00 | 1,868.00 | 1,868.00 | -2.35% | 58,800 |
| Oct 14, 2026 | 1,970.00 | 1,970.00 | 1,881.00 | 1,913.00 | 1,913.00 | 1.49% | 39,485 |
| Oct 13, 2026 | 1,961.00 | 1,961.00 | 1,885.00 | 1,885.00 | 1,885.00 | -2.68% | 25,764 |
| Oct 12, 2026 | 1,949.00 | 1,967.00 | 1,933.00 | 1,937.00 | 1,937.00 | -0.67% | 16,565 |
| Oct 8, 2026 | 2,010.00 | 2,010.00 | 1,938.00 | 1,950.00 | 1,950.00 | -0.41% | 7,695 |
| Oct 7, 2026 | 2,040.00 | 2,040.00 | 1,949.00 | 1,958.00 | 1,958.00 | -2.10% | 27,019 |
| Oct 6, 2026 | 2,010.00 | 2,030.00 | 1,969.00 | 2,000.00 | 2,000.00 | 5.82% | 97,506 |
| Oct 2, 2026 | 1,887.00 | 1,931.00 | 1,863.00 | 1,890.00 | 1,890.00 | 0.96% | 5,860 |
| Oct 1, 2026 | 1,851.00 | 1,879.00 | 1,851.00 | 1,872.00 | 1,872.00 | 1.13% | 10,495 |
| Sep 30, 2026 | 1,870.00 | 1,896.00 | 1,810.00 | 1,851.00 | 1,851.00 | -1.39% | 21,099 |
| Sep 29, 2026 | 1,924.00 | 1,939.00 | 1,876.00 | 1,877.00 | 1,877.00 | -1.47% | 12,300 |
| Sep 28, 2026 | 1,979.00 | 1,979.00 | 1,895.00 | 1,905.00 | 1,905.00 | -0.05% | 9,177 |
| Sep 23, 2026 | 1,884.00 | 1,911.00 | 1,831.00 | 1,906.00 | 1,906.00 | 1.28% | 88,715 |
| Sep 22, 2026 | 1,916.00 | 1,964.00 | 1,851.00 | 1,882.00 | 1,882.00 | -1.88% | 77,594 |
| Sep 21, 2026 | 1,944.00 | 1,947.00 | 1,899.00 | 1,918.00 | 1,918.00 | -1.34% | 102,767 |
| Sep 18, 2026 | 1,987.00 | 1,994.00 | 1,943.00 | 1,944.00 | 1,944.00 | -1.17% | 58,722 |
| 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 |