Sangji Construction, Inc. (KOSDAQ:042940)
South Korea · Delayed Price · Currency is KRW 10,830
+400 (3.84%)
At close: Jan 28, 2026
Sangji Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 12,150.00 | 12,450.00 | 11,760.00 | 11,850.00 | 11,850.00 | -2.23% | 223,456 |
| Dec 23, 2025 | 12,900.00 | 12,970.00 | 12,010.00 | 12,120.00 | 12,120.00 | -5.24% | 319,107 |
| Dec 22, 2025 | 12,150.00 | 13,020.00 | 12,100.00 | 12,790.00 | 12,790.00 | 5.01% | 587,884 |
| Dec 19, 2025 | 12,610.00 | 12,700.00 | 11,590.00 | 12,180.00 | 12,180.00 | -3.41% | 570,380 |
| Dec 18, 2025 | 11,890.00 | 13,370.00 | 11,760.00 | 12,610.00 | 12,610.00 | -0.24% | 1,066,273 |
| Dec 17, 2025 | 12,210.00 | 12,640.00 | 11,250.00 | 12,640.00 | 12,640.00 | 2.51% | 753,062 |
| Dec 16, 2025 | 13,600.00 | 13,750.00 | 12,230.00 | 12,330.00 | 12,330.00 | -9.00% | 715,732 |
| Dec 15, 2025 | 13,870.00 | 14,950.00 | 13,260.00 | 13,550.00 | 13,550.00 | -2.31% | 1,654,672 |
| Dec 12, 2025 | 13,550.00 | 14,470.00 | 12,650.00 | 13,870.00 | 13,870.00 | 2.36% | 2,735,696 |
| Dec 11, 2025 | 11,750.00 | 14,850.00 | 11,500.00 | 13,550.00 | 13,550.00 | 18.55% | 5,316,719 |
| Dec 10, 2025 | 12,560.00 | 12,590.00 | 11,360.00 | 11,430.00 | 11,430.00 | -10.21% | 1,425,695 |
| Dec 9, 2025 | 14,650.00 | 14,900.00 | 12,150.00 | 12,730.00 | 12,730.00 | -9.20% | 2,792,565 |
| Dec 8, 2025 | 14,400.00 | 16,620.00 | 13,700.00 | 14,020.00 | 14,020.00 | 9.62% | 8,278,594 |
| Dec 5, 2025 | 12,790.00 | 12,790.00 | 12,790.00 | 12,790.00 | 12,790.00 | 29.98% | 467,654 |
| Dec 4, 2025 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 29.99% | 448,624 |
| Dec 3, 2025 | 5,860.00 | 7,570.00 | 5,830.00 | 7,570.00 | 7,570.00 | 29.85% | 405,101 |
| Dec 2, 2025 | 5,840.00 | 5,840.00 | 5,700.00 | 5,830.00 | 5,830.00 | 1.04% | 51,633 |
| Dec 1, 2025 | 6,100.00 | 6,100.00 | 5,750.00 | 5,770.00 | 5,770.00 | -3.51% | 83,965 |
| Nov 28, 2025 | 6,020.00 | 6,100.00 | 5,940.00 | 5,980.00 | 5,980.00 | -0.50% | 47,734 |
| Nov 27, 2025 | 6,150.00 | 6,260.00 | 6,000.00 | 6,010.00 | 6,010.00 | -3.06% | 42,643 |
| Nov 26, 2025 | 6,100.00 | 6,350.00 | 6,080.00 | 6,200.00 | 6,200.00 | 2.14% | 48,262 |
| Nov 25, 2025 | 6,290.00 | 6,540.00 | 6,030.00 | 6,070.00 | 6,070.00 | -4.41% | 49,392 |
| Nov 24, 2025 | 6,290.00 | 6,450.00 | 6,150.00 | 6,350.00 | 6,350.00 | 1.11% | 39,430 |
| Nov 21, 2025 | 6,650.00 | 6,650.00 | 6,220.00 | 6,280.00 | 6,280.00 | -5.56% | 52,580 |
| Nov 20, 2025 | 6,420.00 | 6,750.00 | 6,420.00 | 6,650.00 | 6,650.00 | 3.91% | 56,024 |
| Nov 19, 2025 | 6,400.00 | 6,550.00 | 6,290.00 | 6,400.00 | 6,400.00 | -0.62% | 37,583 |