Sangji Construction, Inc. (KOSDAQ:042940)
South Korea · Delayed Price · Currency is KRW 8,250.00
+1,900.00 (29.92%)
At close: Jul 1, 2026
Sangji Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 6,370.00 | 8,250.00 | 6,370.00 | 8,250.00 | 8,250.00 | 29.92% | 1,655,043 |
| Jun 30, 2026 | 6,600.00 | 6,610.00 | 6,270.00 | 6,350.00 | 6,350.00 | -3.79% | 47,771 |
| Jun 29, 2026 | 6,230.00 | 6,660.00 | 6,220.00 | 6,600.00 | 6,600.00 | 6.11% | 77,846 |
| Jun 26, 2026 | 6,580.00 | 6,660.00 | 6,060.00 | 6,220.00 | 6,220.00 | -5.47% | 81,784 |
| Jun 25, 2026 | 6,660.00 | 7,000.00 | 6,110.00 | 6,580.00 | 6,580.00 | -0.15% | 140,053 |
| Jun 24, 2026 | 6,250.00 | 7,040.00 | 6,020.00 | 6,590.00 | 6,590.00 | 5.44% | 127,542 |
| Jun 23, 2026 | 6,990.00 | 6,990.00 | 6,160.00 | 6,250.00 | 6,250.00 | -12.10% | 169,664 |
| Jun 22, 2026 | 7,860.00 | 7,900.00 | 7,030.00 | 7,110.00 | 7,110.00 | -11.24% | 195,855 |
| Jun 19, 2026 | 7,310.00 | 8,900.00 | 7,310.00 | 8,010.00 | 8,010.00 | 5.12% | 624,262 |
| Jun 18, 2026 | 7,940.00 | 8,230.00 | 7,590.00 | 7,620.00 | 7,620.00 | -4.03% | 147,966 |
| Jun 17, 2026 | 8,740.00 | 9,050.00 | 7,920.00 | 7,940.00 | 7,940.00 | -5.70% | 519,586 |
| Jun 16, 2026 | 7,450.00 | 9,680.00 | 7,430.00 | 8,420.00 | 8,420.00 | 13.02% | 3,269,280 |
| Jun 15, 2026 | 8,200.00 | 8,200.00 | 7,350.00 | 7,450.00 | 7,450.00 | 3.33% | 177,677 |
| Jun 12, 2026 | 7,890.00 | 8,480.00 | 7,020.00 | 7,210.00 | 7,210.00 | 10.41% | 942,512 |
| Jun 11, 2026 | 6,340.00 | 6,600.00 | 6,030.00 | 6,530.00 | 6,530.00 | 2.67% | 68,268 |
| Jun 10, 2026 | 6,310.00 | 6,360.00 | 6,100.00 | 6,360.00 | 6,360.00 | -0.31% | 63,502 |
| Jun 9, 2026 | 6,240.00 | 6,490.00 | 6,240.00 | 6,380.00 | 6,380.00 | 3.07% | 83,935 |
| Jun 8, 2026 | 5,860.00 | 6,700.00 | 5,860.00 | 6,190.00 | 6,190.00 | -9.24% | 77,514 |
| Jun 5, 2026 | 7,040.00 | 7,040.00 | 6,600.00 | 6,820.00 | 6,820.00 | -3.13% | 63,737 |
| Jun 4, 2026 | 6,930.00 | 7,600.00 | 6,910.00 | 7,040.00 | 7,040.00 | -2.09% | 52,966 |
| Jun 2, 2026 | 7,500.00 | 7,500.00 | 6,500.00 | 7,190.00 | 7,190.00 | -4.13% | 129,839 |
| Jun 1, 2026 | 8,200.00 | 8,200.00 | 7,500.00 | 7,500.00 | 7,500.00 | -8.54% | 126,471 |
| May 29, 2026 | 8,270.00 | 8,440.00 | 7,800.00 | 8,200.00 | 8,200.00 | 0.24% | 73,576 |
| May 28, 2026 | 8,300.00 | 8,610.00 | 7,820.00 | 8,180.00 | 8,180.00 | -1.68% | 87,752 |
| May 27, 2026 | 8,780.00 | 8,780.00 | 8,150.00 | 8,320.00 | 8,320.00 | -5.35% | 64,154 |
| May 26, 2026 | 8,900.00 | 9,030.00 | 8,730.00 | 8,790.00 | 8,790.00 | 1.27% | 90,252 |
| May 22, 2026 | 8,710.00 | 8,990.00 | 8,560.00 | 8,680.00 | 8,680.00 | 3.58% | 86,163 |
| May 21, 2026 | 8,800.00 | 8,800.00 | 8,320.00 | 8,380.00 | 8,380.00 | 3.08% | 87,557 |
| May 20, 2026 | 8,400.00 | 8,500.00 | 7,950.00 | 8,130.00 | 8,130.00 | -3.21% | 92,886 |
| May 19, 2026 | 8,790.00 | 8,790.00 | 8,260.00 | 8,400.00 | 8,400.00 | -2.33% | 141,345 |
| May 18, 2026 | 8,830.00 | 9,070.00 | 8,170.00 | 8,600.00 | 8,600.00 | -2.49% | 78,313 |
| May 15, 2026 | 9,370.00 | 9,490.00 | 8,820.00 | 8,820.00 | 8,820.00 | -5.87% | 161,476 |
| May 14, 2026 | 9,490.00 | 9,790.00 | 9,240.00 | 9,370.00 | 9,370.00 | 0.86% | 169,053 |
| May 13, 2026 | 9,210.00 | 9,510.00 | 9,080.00 | 9,290.00 | 9,290.00 | 0.98% | 154,239 |
| May 12, 2026 | 9,690.00 | 9,720.00 | 9,100.00 | 9,200.00 | 9,200.00 | -4.66% | 203,859 |
| May 11, 2026 | 9,100.00 | 10,120.00 | 9,000.00 | 9,650.00 | 9,650.00 | -9.47% | 589,196 |
| May 8, 2026 | 10,590.00 | 10,680.00 | 10,310.00 | 10,660.00 | 10,660.00 | -4.74% | 427,042 |
| May 7, 2026 | 10,880.00 | 13,070.00 | 10,850.00 | 11,190.00 | 11,190.00 | 11.23% | 4,454,239 |
| May 6, 2026 | 10,360.00 | 10,490.00 | 9,990.00 | 10,060.00 | 10,060.00 | -2.90% | 209,317 |
| May 4, 2026 | 10,600.00 | 10,830.00 | 10,210.00 | 10,360.00 | 10,360.00 | -1.61% | 158,369 |
| Apr 30, 2026 | 10,950.00 | 10,950.00 | 10,440.00 | 10,530.00 | 10,530.00 | -4.19% | 182,374 |
| Apr 29, 2026 | 11,160.00 | 11,170.00 | 10,870.00 | 10,990.00 | 10,990.00 | -2.22% | 198,868 |
| Apr 28, 2026 | 11,400.00 | 12,000.00 | 11,050.00 | 11,240.00 | 11,240.00 | 0.45% | 712,687 |
| Apr 27, 2026 | 11,300.00 | 11,350.00 | 11,000.00 | 11,190.00 | 11,190.00 | -0.80% | 192,711 |
| Apr 24, 2026 | 11,290.00 | 11,350.00 | 11,050.00 | 11,280.00 | 11,280.00 | 1.08% | 217,307 |
| Apr 23, 2026 | 11,460.00 | 11,790.00 | 11,000.00 | 11,160.00 | 11,160.00 | - | 408,286 |
| Apr 22, 2026 | 11,210.00 | 11,300.00 | 10,910.00 | 11,160.00 | 11,160.00 | -5.10% | 384,937 |
| Apr 21, 2026 | 11,000.00 | 12,980.00 | 10,980.00 | 11,760.00 | 11,760.00 | 8.39% | 3,334,339 |
| Apr 20, 2026 | 11,260.00 | 11,260.00 | 10,710.00 | 10,850.00 | 10,850.00 | -3.90% | 208,103 |
| Apr 17, 2026 | 11,650.00 | 11,710.00 | 11,090.00 | 11,290.00 | 11,290.00 | -2.67% | 356,755 |