Sangji Construction, Inc. (KOSDAQ:042940)
South Korea · Delayed Price · Currency is KRW 8,400.00
-200.00 (-2.33%)
At close: May 19, 2026
Sangji Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 11,990.00 | 12,090.00 | 11,220.00 | 11,600.00 | 11,600.00 | -2.19% | 714,755 |
| Apr 15, 2026 | 11,570.00 | 13,350.00 | 11,400.00 | 11,860.00 | 11,860.00 | 5.99% | 3,860,963 |
| Apr 14, 2026 | 10,730.00 | 12,700.00 | 10,280.00 | 11,190.00 | 11,190.00 | 5.57% | 2,568,977 |
| Apr 13, 2026 | 10,600.00 | 10,900.00 | 10,100.00 | 10,600.00 | 10,600.00 | -4.42% | 650,337 |
| Apr 10, 2026 | 12,550.00 | 12,550.00 | 10,810.00 | 11,090.00 | 11,090.00 | -3.73% | 1,970,635 |
| Apr 9, 2026 | 9,800.00 | 12,980.00 | 9,540.00 | 11,520.00 | 11,520.00 | 11.95% | 7,004,433 |
| Apr 8, 2026 | 8,190.00 | 10,290.00 | 8,050.00 | 10,290.00 | 10,290.00 | 29.92% | 1,702,291 |
| Apr 7, 2026 | 8,100.00 | 8,170.00 | 7,770.00 | 7,920.00 | 7,920.00 | 0.38% | 49,235 |
| Apr 6, 2026 | 8,010.00 | 8,100.00 | 7,850.00 | 7,890.00 | 7,890.00 | -1.38% | 50,704 |
| Apr 3, 2026 | 8,030.00 | 8,180.00 | 7,900.00 | 8,000.00 | 8,000.00 | 0.63% | 32,580 |
| Apr 2, 2026 | 8,670.00 | 8,750.00 | 7,870.00 | 7,950.00 | 7,950.00 | -7.34% | 73,727 |
| Apr 1, 2026 | 8,000.00 | 8,600.00 | 8,000.00 | 8,580.00 | 8,580.00 | 7.25% | 88,039 |
| Mar 31, 2026 | 8,130.00 | 8,185.00 | 7,720.00 | 8,000.00 | 8,000.00 | -1.60% | 33,155 |
| Mar 30, 2026 | 7,890.00 | 8,300.00 | 7,580.00 | 8,130.00 | 8,130.00 | 2.52% | 68,148 |
| Mar 27, 2026 | 7,800.00 | 8,110.00 | 7,700.00 | 7,930.00 | 7,930.00 | -0.88% | 56,897 |
| Mar 26, 2026 | 8,140.00 | 8,380.00 | 7,930.00 | 8,000.00 | 8,000.00 | -2.56% | 54,783 |
| Mar 25, 2026 | 8,050.00 | 8,280.00 | 7,750.00 | 8,210.00 | 8,210.00 | 2.50% | 66,663 |
| Mar 24, 2026 | 8,320.00 | 8,450.00 | 7,830.00 | 8,010.00 | 8,010.00 | -0.12% | 74,581 |
| Mar 23, 2026 | 8,850.00 | 8,850.00 | 7,970.00 | 8,020.00 | 8,020.00 | -9.38% | 151,668 |
| Mar 20, 2026 | 8,530.00 | 9,800.00 | 8,410.00 | 8,850.00 | 8,850.00 | 5.48% | 671,166 |
| Mar 19, 2026 | 8,580.00 | 8,850.00 | 8,370.00 | 8,390.00 | 8,390.00 | -2.67% | 68,486 |
| Mar 18, 2026 | 8,690.00 | 8,970.00 | 8,250.00 | 8,620.00 | 8,620.00 | 3.23% | 110,134 |
| Mar 17, 2026 | 8,510.00 | 8,570.00 | 8,310.00 | 8,350.00 | 8,350.00 | -1.53% | 62,888 |
| Mar 16, 2026 | 9,040.00 | 9,040.00 | 8,400.00 | 8,480.00 | 8,480.00 | -4.07% | 98,801 |
| Mar 13, 2026 | 8,600.00 | 10,300.00 | 8,310.00 | 8,840.00 | 8,840.00 | 2.55% | 543,002 |
| Mar 12, 2026 | 8,500.00 | 8,920.00 | 8,410.00 | 8,620.00 | 8,620.00 | 1.06% | 35,091 |
| Mar 11, 2026 | 8,350.00 | 8,760.00 | 8,200.00 | 8,530.00 | 8,530.00 | 2.40% | 92,355 |
| Mar 10, 2026 | 8,330.00 | 8,570.00 | 8,160.00 | 8,330.00 | 8,330.00 | 1.59% | 59,533 |