Sangji Construction, Inc. (KOSDAQ:042940)
South Korea · Delayed Price · Currency is KRW 8,620.00
+90.00 (1.06%)
At close: Mar 12, 2026
Sangji Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8,600.00 | 10,300.00 | 8,310.00 | 8,840.00 | 8,840.00 | 2.55% | 541,886 |
| Mar 12, 2026 | 8,500.00 | 8,920.00 | 8,410.00 | 8,620.00 | 8,620.00 | 1.06% | 34,669 |
| Mar 11, 2026 | 8,350.00 | 8,760.00 | 8,200.00 | 8,530.00 | 8,530.00 | 2.40% | 92,294 |
| Mar 10, 2026 | 8,330.00 | 8,570.00 | 8,160.00 | 8,330.00 | 8,330.00 | 1.59% | 59,533 |
| Mar 9, 2026 | 8,650.00 | 8,650.00 | 7,930.00 | 8,200.00 | 8,200.00 | -5.20% | 73,386 |
| Mar 6, 2026 | 8,800.00 | 8,870.00 | 8,280.00 | 8,650.00 | 8,650.00 | -1.70% | 70,847 |
| Mar 5, 2026 | 8,510.00 | 8,800.00 | 8,410.00 | 8,800.00 | 8,800.00 | 11.53% | 113,856 |
| Mar 4, 2026 | 8,320.00 | 8,690.00 | 7,470.00 | 7,890.00 | 7,890.00 | -11.25% | 252,506 |
| Mar 3, 2026 | 8,960.00 | 9,340.00 | 8,810.00 | 8,890.00 | 8,890.00 | -7.68% | 244,690 |
| Feb 27, 2026 | 9,850.00 | 9,850.00 | 9,520.00 | 9,630.00 | 9,630.00 | -2.73% | 163,547 |
| Feb 26, 2026 | 10,100.00 | 10,130.00 | 9,880.00 | 9,900.00 | 9,900.00 | -0.30% | 160,250 |
| Feb 25, 2026 | 9,930.00 | 10,200.00 | 9,850.00 | 9,930.00 | 9,930.00 | 0.20% | 154,049 |
| Feb 24, 2026 | 10,190.00 | 10,190.00 | 9,850.00 | 9,910.00 | 9,910.00 | -2.84% | 225,870 |
| Feb 23, 2026 | 10,300.00 | 10,480.00 | 10,170.00 | 10,200.00 | 10,200.00 | -0.58% | 184,711 |
| Feb 20, 2026 | 10,470.00 | 10,470.00 | 10,230.00 | 10,260.00 | 10,260.00 | -1.06% | 107,656 |
| Feb 19, 2026 | 10,300.00 | 10,480.00 | 10,200.00 | 10,370.00 | 10,370.00 | 1.07% | 149,471 |
| Feb 13, 2026 | 10,440.00 | 10,560.00 | 10,150.00 | 10,260.00 | 10,260.00 | -2.84% | 142,260 |
| Feb 12, 2026 | 10,360.00 | 11,180.00 | 10,330.00 | 10,560.00 | 10,560.00 | 1.54% | 321,648 |
| Feb 11, 2026 | 10,390.00 | 10,770.00 | 10,280.00 | 10,400.00 | 10,400.00 | 0.97% | 213,549 |
| Feb 10, 2026 | 10,400.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.29% | 145,501 |
| Feb 9, 2026 | 10,670.00 | 10,690.00 | 10,200.00 | 10,270.00 | 10,270.00 | 0.10% | 195,256 |
| Feb 6, 2026 | 10,580.00 | 10,580.00 | 10,070.00 | 10,260.00 | 10,260.00 | -4.20% | 222,576 |
| Feb 5, 2026 | 11,900.00 | 11,920.00 | 10,590.00 | 10,710.00 | 10,710.00 | -6.46% | 456,004 |
| Feb 4, 2026 | 11,010.00 | 11,950.00 | 10,560.00 | 11,450.00 | 11,450.00 | 5.92% | 980,784 |
| Feb 3, 2026 | 10,660.00 | 11,000.00 | 10,400.00 | 10,810.00 | 10,810.00 | 1.89% | 422,249 |
| Feb 2, 2026 | 10,260.00 | 12,400.00 | 10,260.00 | 10,610.00 | 10,610.00 | 2.51% | 2,339,126 |
| Jan 30, 2026 | 10,660.00 | 10,920.00 | 10,150.00 | 10,350.00 | 10,350.00 | -2.82% | 372,950 |
| Jan 29, 2026 | 11,060.00 | 11,440.00 | 10,500.00 | 10,650.00 | 10,650.00 | -1.66% | 532,026 |
| Jan 28, 2026 | 10,430.00 | 11,300.00 | 10,330.00 | 10,830.00 | 10,830.00 | 3.84% | 549,421 |
| Jan 27, 2026 | 10,230.00 | 10,430.00 | 10,100.00 | 10,430.00 | 10,430.00 | 2.05% | 166,390 |
| Jan 26, 2026 | 10,370.00 | 10,410.00 | 10,100.00 | 10,220.00 | 10,220.00 | -1.26% | 227,374 |
| Jan 23, 2026 | 10,300.00 | 10,780.00 | 10,290.00 | 10,350.00 | 10,350.00 | 0.68% | 242,037 |
| Jan 22, 2026 | 10,600.00 | 10,670.00 | 10,250.00 | 10,280.00 | 10,280.00 | -1.15% | 205,294 |
| Jan 21, 2026 | 10,800.00 | 11,500.00 | 10,250.00 | 10,400.00 | 10,400.00 | -4.50% | 416,821 |
| Jan 20, 2026 | 10,650.00 | 11,000.00 | 10,430.00 | 10,890.00 | 10,890.00 | 2.06% | 300,585 |
| Jan 19, 2026 | 10,780.00 | 11,000.00 | 10,450.00 | 10,670.00 | 10,670.00 | - | 209,213 |
| Jan 16, 2026 | 10,710.00 | 10,830.00 | 10,350.00 | 10,670.00 | 10,670.00 | -0.28% | 269,980 |
| Jan 15, 2026 | 10,830.00 | 10,880.00 | 10,640.00 | 10,700.00 | 10,700.00 | -3.17% | 300,516 |
| Jan 14, 2026 | 10,410.00 | 11,910.00 | 10,170.00 | 11,050.00 | 11,050.00 | 6.15% | 1,253,616 |
| Jan 13, 2026 | 10,850.00 | 11,090.00 | 10,360.00 | 10,410.00 | 10,410.00 | -3.61% | 246,326 |
| Jan 12, 2026 | 11,000.00 | 11,250.00 | 10,710.00 | 10,800.00 | 10,800.00 | -1.82% | 281,203 |
| Jan 9, 2026 | 10,530.00 | 12,320.00 | 10,100.00 | 11,000.00 | 11,000.00 | 4.46% | 1,446,672 |
| Jan 8, 2026 | 10,820.00 | 10,860.00 | 10,450.00 | 10,530.00 | 10,530.00 | -4.01% | 236,056 |
| Jan 7, 2026 | 11,630.00 | 11,630.00 | 10,810.00 | 10,970.00 | 10,970.00 | -5.76% | 348,270 |
| Jan 6, 2026 | 11,790.00 | 12,090.00 | 11,450.00 | 11,640.00 | 11,640.00 | 0.52% | 293,099 |
| Jan 5, 2026 | 12,200.00 | 12,650.00 | 11,490.00 | 11,580.00 | 11,580.00 | -4.69% | 533,969 |
| Jan 2, 2026 | 11,800.00 | 13,080.00 | 11,380.00 | 12,150.00 | 12,150.00 | -0.82% | 1,612,659 |
| Dec 30, 2025 | 10,840.00 | 13,350.00 | 10,680.00 | 12,250.00 | 12,250.00 | 19.28% | 5,944,400 |
| Dec 29, 2025 | 11,510.00 | 11,520.00 | 10,030.00 | 10,270.00 | 10,270.00 | -10.70% | 619,894 |
| Dec 26, 2025 | 13,000.00 | 13,900.00 | 11,370.00 | 11,500.00 | 11,500.00 | -2.95% | 945,631 |