Sangji Construction, Inc. (KOSDAQ:042940)
South Korea · Delayed Price · Currency is KRW 5,320.00
0.00 (0.00%)
At close: Oct 2, 2026
Sangji Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5,250.00 | 5,430.00 | 5,210.00 | 5,320.00 | 5,320.00 | - | 14,700 |
| Oct 1, 2026 | 5,400.00 | 5,400.00 | 5,210.00 | 5,320.00 | 5,320.00 | 1.33% | 10,260 |
| Sep 30, 2026 | 5,420.00 | 5,430.00 | 5,200.00 | 5,250.00 | 5,250.00 | -0.38% | 29,789 |
| Sep 29, 2026 | 5,620.00 | 5,620.00 | 5,220.00 | 5,270.00 | 5,270.00 | -4.87% | 43,166 |
| Sep 28, 2026 | 5,660.00 | 5,710.00 | 5,470.00 | 5,540.00 | 5,540.00 | -1.07% | 29,899 |
| Sep 23, 2026 | 5,890.00 | 5,890.00 | 5,590.00 | 5,600.00 | 5,600.00 | -1.23% | 16,544 |
| Sep 22, 2026 | 5,680.00 | 5,940.00 | 5,650.00 | 5,670.00 | 5,670.00 | -0.19% | 25,174 |
| Sep 21, 2026 | 5,780.00 | 6,090.00 | 5,700.00 | 5,900.00 | 5,680.52 | 2.08% | 54,737 |
| Sep 18, 2026 | 5,960.00 | 5,960.00 | 5,580.00 | 5,780.00 | 5,564.98 | 0.70% | 21,437 |
| Sep 17, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,740.00 | 5,526.47 | 0.17% | 20,343 |
| Sep 16, 2026 | 5,900.00 | 5,900.00 | 5,620.00 | 5,730.00 | 5,516.84 | - | 15,380 |
| Sep 15, 2026 | 5,770.00 | 5,950.00 | 5,690.00 | 5,730.00 | 5,516.84 | -0.69% | 17,023 |
| Sep 14, 2026 | 5,930.00 | 5,940.00 | 5,610.00 | 5,770.00 | 5,555.36 | -2.70% | 26,596 |
| Sep 11, 2026 | 5,920.00 | 5,990.00 | 5,850.00 | 5,930.00 | 5,709.40 | 0.17% | 17,910 |
| Sep 10, 2026 | 6,050.00 | 6,050.00 | 5,880.00 | 5,920.00 | 5,699.78 | -0.67% | 24,043 |
| Sep 9, 2026 | 5,950.00 | 6,010.00 | 5,860.00 | 5,960.00 | 5,738.29 | 0.17% | 29,167 |
| Sep 8, 2026 | 6,190.00 | 6,190.00 | 5,950.00 | 5,950.00 | 5,728.66 | -0.50% | 56,701 |
| Sep 7, 2026 | 6,000.00 | 6,040.00 | 5,870.00 | 5,980.00 | 5,757.54 | -0.33% | 38,994 |
| Sep 4, 2026 | 5,970.00 | 6,240.00 | 5,970.00 | 6,000.00 | 5,776.80 | 0.50% | 15,777 |
| Sep 3, 2026 | 6,000.00 | 6,180.00 | 5,920.00 | 5,970.00 | 5,747.92 | -0.67% | 31,966 |
| Sep 2, 2026 | 6,350.00 | 6,350.00 | 5,990.00 | 6,010.00 | 5,786.43 | -5.35% | 51,465 |
| Sep 1, 2026 | 6,130.00 | 6,450.00 | 6,000.00 | 6,350.00 | 6,113.78 | 5.66% | 138,501 |
| Aug 31, 2026 | 5,970.00 | 6,180.00 | 5,900.00 | 6,010.00 | 5,786.43 | 0.33% | 39,306 |
| Aug 28, 2026 | 5,990.00 | 6,150.00 | 5,890.00 | 5,990.00 | 5,767.17 | - | 19,413 |
| Aug 27, 2026 | 5,960.00 | 6,200.00 | 5,930.00 | 5,990.00 | 5,767.17 | -0.33% | 45,282 |
| Aug 26, 2026 | 6,140.00 | 6,200.00 | 5,950.00 | 6,010.00 | 5,786.43 | 1.52% | 62,431 |
| Aug 25, 2026 | 5,960.00 | 6,030.00 | 5,730.00 | 5,920.00 | 5,699.78 | 0.34% | 27,693 |
| Aug 24, 2026 | 5,990.00 | 6,160.00 | 5,900.00 | 5,900.00 | 5,680.52 | -1.17% | 33,110 |
| Aug 21, 2026 | 6,100.00 | 6,190.00 | 5,940.00 | 5,970.00 | 5,747.92 | -2.29% | 42,587 |
| Aug 20, 2026 | 6,260.00 | 6,260.00 | 5,970.00 | 6,110.00 | 5,882.71 | 2.52% | 37,515 |
| Aug 19, 2026 | 5,970.00 | 6,470.00 | 5,760.00 | 5,960.00 | 5,738.29 | -1.16% | 45,838 |
| Aug 18, 2026 | 6,310.00 | 6,420.00 | 6,030.00 | 6,030.00 | 5,805.68 | -3.37% | 56,741 |
| Aug 14, 2026 | 6,360.00 | 6,500.00 | 6,160.00 | 6,240.00 | 6,007.87 | -1.73% | 79,498 |
| Aug 13, 2026 | 6,630.00 | 6,720.00 | 6,320.00 | 6,350.00 | 6,113.78 | -4.22% | 127,430 |
| Aug 12, 2026 | 6,360.00 | 7,000.00 | 6,290.00 | 6,630.00 | 6,383.36 | 4.25% | 278,954 |
| Aug 11, 2026 | 6,340.00 | 7,220.00 | 6,110.00 | 6,360.00 | 6,123.41 | 2.42% | 527,065 |
| Aug 10, 2026 | 6,020.00 | 6,310.00 | 6,020.00 | 6,210.00 | 5,978.99 | 3.33% | 89,159 |
| Aug 7, 2026 | 6,150.00 | 6,160.00 | 5,900.00 | 6,010.00 | 5,786.43 | 0.17% | 33,718 |
| Aug 6, 2026 | 6,250.00 | 6,320.00 | 5,940.00 | 6,000.00 | 5,776.80 | -3.69% | 78,313 |
| Aug 5, 2026 | 6,020.00 | 6,800.00 | 5,940.00 | 6,230.00 | 5,998.24 | 6.86% | 336,053 |
| Aug 4, 2026 | 5,560.00 | 5,900.00 | 5,560.00 | 5,830.00 | 5,613.12 | 2.28% | 64,614 |
| Aug 3, 2026 | 5,890.00 | 6,100.00 | 5,570.00 | 5,700.00 | 5,487.96 | 1.06% | 80,921 |
| Jul 31, 2026 | 5,370.00 | 5,750.00 | 5,350.00 | 5,640.00 | 5,430.19 | 7.43% | 86,695 |
| Jul 30, 2026 | 5,050.00 | 6,300.00 | 5,050.00 | 5,250.00 | 5,054.70 | 3.96% | 256,405 |
| Jul 29, 2026 | 5,410.00 | 5,490.00 | 4,920.00 | 5,050.00 | 4,862.14 | -6.65% | 62,506 |
| Jul 28, 2026 | 5,820.00 | 5,820.00 | 5,410.00 | 5,410.00 | 5,208.75 | -7.20% | 60,242 |
| Jul 27, 2026 | 5,900.00 | 6,100.00 | 5,710.00 | 5,830.00 | 5,613.12 | -0.68% | 61,716 |
| Jul 24, 2026 | 6,160.00 | 6,190.00 | 5,800.00 | 5,870.00 | 5,651.64 | -4.71% | 65,990 |
| Jul 23, 2026 | 6,000.00 | 6,280.00 | 6,000.00 | 6,160.00 | 5,930.85 | 2.84% | 68,852 |
| Jul 22, 2026 | 6,100.00 | 6,200.00 | 5,830.00 | 5,990.00 | 5,767.17 | 0.34% | 67,599 |