Skip to main content
logo
Sangsangin Co., Ltd. (KOSDAQ:038540)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,250.00
+10.00 (0.45%)
Apr 29, 2026, 9:29 AM KST

Sangsangin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,180.002,245.002,180.002,240.002,240.001.82%91,118
Apr 27, 20262,170.002,235.002,170.002,200.002,200.001.38%111,979
Apr 24, 20262,200.002,200.002,145.002,170.002,170.00-1.14%103,821
Apr 23, 20262,270.002,270.002,185.002,195.002,195.00-1.79%129,789
Apr 22, 20262,300.002,300.002,215.002,235.002,235.00-1.54%99,117
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%57,021
Apr 17, 20262,315.002,315.002,225.002,245.002,245.00-1.97%53,783
Apr 16, 20262,295.002,345.002,245.002,290.002,290.00-104,355
Apr 15, 20262,155.002,315.002,105.002,290.002,290.006.51%383,777
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%38,655
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%75,011
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%124,472
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%88,536
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%80,691
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%55,492
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%84,330
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%443,793
Mar 17, 20262,220.002,315.002,195.002,310.002,310.004.52%237,503
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%72,679
Mar 12, 20262,245.002,245.002,175.002,205.002,205.00-83,146
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%202,872
Mar 9, 20262,145.002,175.002,070.002,150.002,150.000.23%153,960
Mar 6, 20262,110.002,220.002,075.002,145.002,145.002.14%215,672
Mar 5, 20261,993.002,110.001,966.002,100.002,100.0010.53%148,797
Mar 4, 20262,065.002,065.001,900.001,900.001,900.00-7.32%208,456
Mar 3, 20262,180.002,180.002,050.002,050.002,050.00-3.76%125,311
Feb 27, 20262,175.002,175.002,075.002,130.002,130.000.24%125,720
Feb 26, 20262,110.002,200.002,060.002,125.002,125.000.71%172,495
Feb 25, 20262,150.002,150.002,055.002,110.002,110.00-0.94%101,751
Feb 24, 20262,200.002,200.002,065.002,130.002,130.00-140,389
Feb 23, 20262,135.002,185.002,095.002,130.002,130.00-0.23%187,428
Feb 20, 20262,110.002,210.002,110.002,135.002,135.000.95%283,269
Feb 19, 20262,185.002,225.002,100.002,115.002,115.00-1.17%557,047
Feb 13, 20261,990.002,290.001,970.002,140.002,140.008.63%1,257,831
Feb 12, 20261,960.001,993.001,945.001,970.001,970.001.49%109,850