Sangji Construction, Inc. (KOSDAQ:042940)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,790.00
-140.00 (-1.77%)
At close: Oct 30, 2025

Sangji Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20257,960.008,070.007,860.007,930.007,930.00-0.25%89,790
Oct 28, 20258,170.008,260.007,840.007,950.007,950.00-2.57%185,180
Oct 27, 20258,120.008,750.008,090.008,160.008,160.000.49%182,103
Oct 24, 20258,200.008,250.008,020.008,120.008,120.00-0.98%97,824
Oct 23, 20258,210.008,550.008,070.008,200.008,200.00-0.12%98,113
Oct 22, 20258,260.008,260.008,030.008,210.008,210.00-0.61%77,316
Oct 21, 20258,300.008,400.008,000.008,260.008,260.00-0.48%97,506
Oct 20, 20258,220.008,360.008,080.008,300.008,300.001.10%114,377
Oct 17, 20258,430.009,000.008,200.008,210.008,210.00-3.53%99,479
Oct 16, 20258,790.009,080.008,500.008,510.008,510.00-3.19%90,506
Oct 15, 20258,580.009,070.008,580.008,790.008,790.001.62%89,183
Oct 14, 20259,000.009,030.008,500.008,650.008,650.00-3.78%145,322
Oct 13, 20258,230.009,680.008,020.008,990.008,990.007.92%464,486
Oct 10, 20258,800.008,870.008,240.008,330.008,330.00-5.23%154,715
Oct 2, 20258,880.009,000.008,700.008,790.008,790.00-0.57%97,507
Oct 1, 20259,100.009,300.008,710.008,840.008,840.00-2.86%141,351
Sep 30, 20259,240.009,310.008,990.009,100.009,100.00-1.09%75,305
Sep 29, 20259,320.009,600.009,180.009,200.009,200.00-1.29%115,810
Sep 26, 20259,610.009,750.009,290.009,320.009,320.00-3.72%99,066
Sep 25, 20259,590.009,780.009,510.009,680.009,680.001.15%86,491
Sep 24, 20259,970.0010,030.009,540.009,570.009,570.00-4.01%164,970
Sep 23, 202510,170.0010,260.009,900.009,970.009,970.00-1.97%193,723
Sep 22, 202510,330.0010,470.0010,130.0010,170.0010,170.00-1.55%114,168
Sep 19, 202510,570.0010,800.0010,250.0010,330.0010,330.00-2.18%173,351
Sep 18, 202510,610.0010,810.0010,520.0010,560.0010,560.00-0.47%98,954
Sep 17, 202510,850.0010,850.0010,580.0010,610.0010,610.00-2.21%117,969
Sep 16, 202510,890.0011,200.0010,750.0010,850.0010,850.00-0.37%108,196
Sep 15, 202511,100.0011,100.0010,800.0010,890.0010,890.00-1.89%119,682
Sep 12, 202511,250.0011,250.0011,010.0011,100.0011,100.00-1.33%129,389
Sep 11, 202511,290.0011,440.0011,140.0011,250.0011,250.000.27%112,060
Sep 10, 202511,300.0011,460.0011,070.0011,220.0011,220.00-0.62%171,604
Sep 9, 202511,460.0012,150.0011,260.0011,290.0011,290.00-2.34%430,346
Sep 8, 202511,200.0012,560.0011,150.0011,560.0011,560.008.04%1,657,168
Sep 5, 202510,750.0011,110.0010,470.0010,700.0010,700.00-0.37%149,392
Sep 4, 202510,560.0011,040.0010,430.0010,740.0010,740.001.61%96,966
Sep 3, 202510,480.0010,930.0010,200.0010,570.0010,570.000.86%140,658
Sep 2, 202510,360.0010,640.0010,350.0010,480.0010,480.001.26%95,840
Sep 1, 202510,670.0010,750.009,860.0010,350.0010,350.00-3.09%116,879
Aug 29, 202511,040.0011,150.0010,620.0010,680.0010,680.00-3.26%127,595
Aug 28, 202511,040.0011,200.0010,800.0011,040.0011,040.00-0.09%129,339
Aug 27, 202511,130.0011,170.0011,010.0011,050.0011,050.00-0.27%59,296
Aug 26, 202511,520.0011,520.0011,030.0011,080.0011,080.00-4.07%130,386
Aug 25, 202511,290.0011,680.0011,290.0011,550.0011,550.002.85%140,037
Aug 22, 202511,190.0011,460.0011,190.0011,230.0011,230.000.54%70,925
Aug 21, 202511,130.0011,560.0011,100.0011,170.0011,170.000.27%130,429
Aug 20, 202511,200.0011,300.0011,000.0011,140.0011,140.00-2.28%132,071
Aug 19, 202511,300.0011,830.0011,150.0011,400.0011,400.000.88%155,819
Aug 18, 202511,400.0011,450.0011,110.0011,300.0011,300.00-1.14%73,449
Aug 14, 202511,750.0011,750.0011,300.0011,430.0011,430.00-1.12%130,337
Aug 13, 202511,790.0011,850.0011,450.0011,560.0011,560.00-1.28%116,724