Sangji Construction, Inc. (KOSDAQ:042940)
South Korea · Delayed Price · Currency is KRW 5,970.00
-40.00 (-0.67%)
At close: Sep 3, 2026
Sangji Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5,970.00 | 6,240.00 | 5,970.00 | 6,000.00 | 6,000.00 | 0.50% | 14,925 |
| Sep 3, 2026 | 6,000.00 | 6,180.00 | 5,920.00 | 5,970.00 | 5,970.00 | -0.67% | 31,966 |
| Sep 2, 2026 | 6,350.00 | 6,350.00 | 5,990.00 | 6,010.00 | 6,010.00 | -5.35% | 50,934 |
| Sep 1, 2026 | 6,130.00 | 6,450.00 | 6,000.00 | 6,350.00 | 6,350.00 | 5.66% | 138,501 |
| Aug 31, 2026 | 5,970.00 | 6,180.00 | 5,900.00 | 6,010.00 | 6,010.00 | 0.33% | 39,306 |
| Aug 28, 2026 | 5,990.00 | 6,150.00 | 5,890.00 | 5,990.00 | 5,990.00 | - | 19,038 |
| Aug 27, 2026 | 5,960.00 | 6,200.00 | 5,930.00 | 5,990.00 | 5,990.00 | -0.33% | 45,049 |
| Aug 26, 2026 | 6,140.00 | 6,200.00 | 5,950.00 | 6,010.00 | 6,010.00 | 1.52% | 62,271 |
| Aug 25, 2026 | 5,960.00 | 6,030.00 | 5,730.00 | 5,920.00 | 5,920.00 | 0.34% | 27,624 |
| Aug 24, 2026 | 5,990.00 | 6,160.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.17% | 32,846 |
| Aug 21, 2026 | 6,100.00 | 6,190.00 | 5,940.00 | 5,970.00 | 5,970.00 | -2.29% | 42,584 |
| Aug 20, 2026 | 6,260.00 | 6,260.00 | 5,970.00 | 6,110.00 | 6,110.00 | 2.52% | 37,508 |
| Aug 19, 2026 | 5,970.00 | 6,470.00 | 5,760.00 | 5,960.00 | 5,960.00 | -1.16% | 45,796 |
| Aug 18, 2026 | 6,310.00 | 6,420.00 | 6,030.00 | 6,030.00 | 6,030.00 | -3.37% | 56,741 |
| Aug 14, 2026 | 6,360.00 | 6,500.00 | 6,160.00 | 6,240.00 | 6,240.00 | -1.73% | 79,498 |
| Aug 13, 2026 | 6,630.00 | 6,720.00 | 6,320.00 | 6,350.00 | 6,350.00 | -4.22% | 127,430 |
| Aug 12, 2026 | 6,360.00 | 7,000.00 | 6,290.00 | 6,630.00 | 6,630.00 | 4.25% | 278,954 |
| Aug 11, 2026 | 6,340.00 | 7,220.00 | 6,110.00 | 6,360.00 | 6,360.00 | 2.42% | 527,065 |
| Aug 10, 2026 | 6,020.00 | 6,310.00 | 6,020.00 | 6,210.00 | 6,210.00 | 3.33% | 89,120 |
| Aug 7, 2026 | 6,150.00 | 6,160.00 | 5,900.00 | 6,010.00 | 6,010.00 | 0.17% | 33,718 |
| Aug 6, 2026 | 6,250.00 | 6,320.00 | 5,940.00 | 6,000.00 | 6,000.00 | -3.69% | 78,313 |
| Aug 5, 2026 | 6,020.00 | 6,800.00 | 5,940.00 | 6,230.00 | 6,230.00 | 6.86% | 336,053 |
| Aug 4, 2026 | 5,560.00 | 5,900.00 | 5,560.00 | 5,830.00 | 5,830.00 | 2.28% | 64,614 |
| Aug 3, 2026 | 5,890.00 | 6,100.00 | 5,570.00 | 5,700.00 | 5,700.00 | 1.06% | 80,921 |
| Jul 31, 2026 | 5,370.00 | 5,750.00 | 5,350.00 | 5,640.00 | 5,640.00 | 7.43% | 86,695 |
| Jul 30, 2026 | 5,050.00 | 6,300.00 | 5,050.00 | 5,250.00 | 5,250.00 | 3.96% | 256,405 |
| Jul 29, 2026 | 5,410.00 | 5,490.00 | 4,920.00 | 5,050.00 | 5,050.00 | -6.65% | 62,440 |
| Jul 28, 2026 | 5,820.00 | 5,820.00 | 5,410.00 | 5,410.00 | 5,410.00 | -7.20% | 59,887 |
| Jul 27, 2026 | 5,900.00 | 6,100.00 | 5,710.00 | 5,830.00 | 5,830.00 | -0.68% | 61,576 |
| Jul 24, 2026 | 6,160.00 | 6,190.00 | 5,800.00 | 5,870.00 | 5,870.00 | -4.71% | 63,780 |
| Jul 23, 2026 | 6,000.00 | 6,280.00 | 6,000.00 | 6,160.00 | 6,160.00 | 2.84% | 68,247 |
| Jul 22, 2026 | 6,100.00 | 6,200.00 | 5,830.00 | 5,990.00 | 5,990.00 | 0.34% | 67,507 |
| Jul 21, 2026 | 5,920.00 | 6,000.00 | 5,760.00 | 5,970.00 | 5,970.00 | 0.84% | 55,450 |
| Jul 20, 2026 | 5,800.00 | 6,060.00 | 5,800.00 | 5,920.00 | 5,920.00 | -1.99% | 47,808 |
| Jul 16, 2026 | 6,230.00 | 6,300.00 | 6,030.00 | 6,040.00 | 6,040.00 | -3.21% | 58,830 |
| Jul 15, 2026 | 6,570.00 | 6,680.00 | 6,170.00 | 6,240.00 | 6,240.00 | 2.13% | 75,019 |
| Jul 14, 2026 | 6,110.00 | 6,350.00 | 5,830.00 | 6,110.00 | 6,110.00 | -2.71% | 108,629 |
| Jul 13, 2026 | 6,790.00 | 6,790.00 | 6,210.00 | 6,280.00 | 6,280.00 | -5.42% | 117,286 |
| Jul 10, 2026 | 6,510.00 | 6,800.00 | 6,490.00 | 6,640.00 | 6,640.00 | 3.75% | 133,386 |
| Jul 9, 2026 | 6,600.00 | 6,700.00 | 6,210.00 | 6,400.00 | 6,400.00 | -2.88% | 150,797 |
| Jul 8, 2026 | 6,960.00 | 7,400.00 | 6,560.00 | 6,590.00 | 6,590.00 | -5.32% | 282,435 |
| Jul 7, 2026 | 7,600.00 | 8,200.00 | 6,900.00 | 6,960.00 | 6,960.00 | -8.42% | 549,660 |
| Jul 6, 2026 | 7,320.00 | 8,300.00 | 6,890.00 | 7,600.00 | 7,600.00 | 3.83% | 1,184,983 |
| Jul 3, 2026 | 8,330.00 | 8,380.00 | 6,960.00 | 7,320.00 | 7,320.00 | -14.39% | 715,494 |
| Jul 2, 2026 | 8,000.00 | 10,590.00 | 7,980.00 | 8,550.00 | 8,550.00 | 3.64% | 4,093,163 |
| 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 |