Sangji Construction, Inc. (KOSDAQ:042940)
South Korea · Delayed Price · Currency is KRW 12,180
-40 (-0.33%)
At close: Aug 1, 2025, 3:30 PM KST
Sangji Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 12,400.00 | 12,425.00 | 12,150.00 | 12,200.00 | - | -1.29% | 167,406 |
| Aug 6, 2025 | 12,580.00 | 12,610.00 | 12,270.00 | 12,360.00 | - | 0.16% | 156,630 |
| Aug 5, 2025 | 12,470.00 | 12,700.00 | 12,270.00 | 12,340.00 | - | -0.64% | 157,763 |
| Aug 4, 2025 | 12,720.00 | 12,830.00 | 12,240.00 | 12,420.00 | - | 1.97% | 225,660 |
| Aug 1, 2025 | 12,280.00 | 13,440.00 | 11,810.00 | 12,180.00 | - | -0.33% | 506,243 |
| Jul 31, 2025 | 12,150.00 | 13,720.00 | 12,110.00 | 12,220.00 | - | 1.33% | 1,031,600 |
| Jul 30, 2025 | 12,370.00 | 12,600.00 | 12,060.00 | 12,060.00 | - | -3.05% | 182,804 |
| Jul 29, 2025 | 12,400.00 | 12,700.00 | 12,290.00 | 12,440.00 | - | -1.27% | 137,912 |
| Jul 28, 2025 | 12,790.00 | 13,050.00 | 12,460.00 | 12,600.00 | - | 0.56% | 231,992 |
| Jul 25, 2025 | 12,800.00 | 12,820.00 | 12,520.00 | 12,530.00 | - | -1.65% | 156,760 |
| Jul 24, 2025 | 13,360.00 | 13,520.00 | 12,700.00 | 12,740.00 | - | -4.35% | 281,657 |
| Jul 23, 2025 | 13,860.00 | 14,060.00 | 13,250.00 | 13,320.00 | - | -3.48% | 321,113 |
| Jul 22, 2025 | 13,460.00 | 14,700.00 | 13,350.00 | 13,800.00 | - | 2.99% | 1,036,268 |
| Jul 21, 2025 | 13,700.00 | 13,760.00 | 13,350.00 | 13,400.00 | - | -2.33% | 207,583 |
| Jul 18, 2025 | 13,810.00 | 14,000.00 | 13,580.00 | 13,720.00 | - | -0.65% | 177,848 |
| Jul 17, 2025 | 13,880.00 | 14,090.00 | 13,630.00 | 13,810.00 | - | -0.50% | 231,420 |
| Jul 16, 2025 | 14,060.00 | 14,210.00 | 13,750.00 | 13,880.00 | - | -1.21% | 301,545 |
| Jul 15, 2025 | 14,680.00 | 14,720.00 | 13,910.00 | 14,050.00 | - | -3.90% | 421,099 |
| Jul 14, 2025 | 14,850.00 | 15,330.00 | 14,510.00 | 14,620.00 | - | -1.55% | 651,481 |
| Jul 11, 2025 | 14,780.00 | 15,420.00 | 14,730.00 | 14,850.00 | - | 1.16% | 1,333,126 |
| Jul 10, 2025 | 14,580.00 | 15,830.00 | 14,170.00 | 14,680.00 | - | 1.38% | 2,010,464 |
| Jul 9, 2025 | 14,440.00 | 15,270.00 | 14,250.00 | 14,480.00 | - | 0.49% | 868,303 |
| Jul 8, 2025 | 13,960.00 | 15,940.00 | 13,600.00 | 14,410.00 | - | 3.22% | 3,172,097 |
| Jul 7, 2025 | 15,070.00 | 15,950.00 | 13,850.00 | 13,960.00 | - | -7.24% | 1,334,886 |
| Jul 4, 2025 | 15,860.00 | 17,290.00 | 14,500.00 | 15,050.00 | - | -4.44% | 3,653,359 |
| Jul 3, 2025 | 14,370.00 | 18,390.00 | 13,690.00 | 15,750.00 | - | 6.85% | 12,835,430 |
| Jul 2, 2025 | 11,590.00 | 14,740.00 | 10,950.00 | 14,740.00 | - | 29.98% | 7,492,954 |
| Jul 1, 2025 | 11,660.00 | 11,980.00 | 11,150.00 | 11,340.00 | - | -2.58% | 439,663 |
| Jun 30, 2025 | 11,890.00 | 12,000.00 | 11,580.00 | 11,640.00 | - | -2.10% | 304,974 |
| Jun 27, 2025 | 12,290.00 | 12,700.00 | 11,690.00 | 11,890.00 | - | -2.94% | 596,298 |
| Jun 26, 2025 | 12,700.00 | 12,930.00 | 12,040.00 | 12,250.00 | - | -3.54% | 384,422 |
| Jun 25, 2025 | 13,500.00 | 13,520.00 | 12,590.00 | 12,700.00 | - | -5.01% | 591,125 |
| Jun 24, 2025 | 13,500.00 | 14,470.00 | 13,300.00 | 13,370.00 | - | 0.91% | 795,990 |
| Jun 23, 2025 | 13,810.00 | 14,100.00 | 13,170.00 | 13,250.00 | - | -4.06% | 715,438 |
| Jun 20, 2025 | 14,710.00 | 14,940.00 | 13,810.00 | 13,810.00 | - | -5.67% | 833,839 |
| Jun 19, 2025 | 15,600.00 | 16,350.00 | 14,590.00 | 14,640.00 | - | -5.67% | 1,041,817 |
| Jun 18, 2025 | 15,430.00 | 16,490.00 | 14,810.00 | 15,520.00 | - | 0.52% | 1,265,080 |
| Jun 17, 2025 | 16,590.00 | 17,030.00 | 15,330.00 | 15,440.00 | - | -6.88% | 1,244,272 |
| Jun 16, 2025 | 15,880.00 | 17,990.00 | 14,820.00 | 16,580.00 | - | 2.28% | 3,684,396 |
| Jun 13, 2025 | 17,700.00 | 18,330.00 | 16,030.00 | 16,210.00 | - | 3.58% | 9,382,216 |
| Jun 12, 2025 | 12,040.00 | 15,650.00 | 12,010.00 | 15,650.00 | - | 29.98% | 5,766,250 |
| Jun 11, 2025 | 11,940.00 | 12,980.00 | 11,710.00 | 12,040.00 | - | 1.09% | 1,434,499 |
| Jun 10, 2025 | 12,600.00 | 12,790.00 | 11,680.00 | 11,910.00 | - | -5.40% | 1,292,053 |
| Jun 9, 2025 | 13,160.00 | 13,360.00 | 12,450.00 | 12,590.00 | - | -4.26% | 1,791,121 |
| Jun 5, 2025 | 13,990.00 | 15,100.00 | 12,780.00 | 13,150.00 | - | -5.67% | 5,406,367 |
| Jun 4, 2025 | 19,930.00 | 20,600.00 | 12,950.00 | 13,940.00 | - | -24.61% | 14,156,870 |
| Jun 2, 2025 | 21,200.00 | 21,700.00 | 18,110.00 | 18,490.00 | - | -10.02% | 2,274,148 |
| May 30, 2025 | 21,750.00 | 22,650.00 | 19,840.00 | 20,550.00 | - | 0.74% | 2,439,085 |
| May 29, 2025 | 20,750.00 | 24,500.00 | 19,800.00 | 20,400.00 | - | 2.56% | 6,860,818 |
| May 28, 2025 | 20,150.00 | 21,650.00 | 18,600.00 | 19,890.00 | - | -0.30% | 2,968,147 |