Sangji Construction, Inc. (KOSDAQ:042940)
South Korea · Delayed Price · Currency is KRW 4,780.00
-90.00 (-1.85%)
At close: Oct 23, 2026
Sangji Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4,870.00 | 4,870.00 | 4,750.00 | 4,780.00 | 4,780.00 | -1.85% | 10,753 |
| Oct 22, 2026 | 4,870.00 | 5,100.00 | 4,870.00 | 4,870.00 | 4,870.00 | -2.60% | 12,258 |
| Oct 21, 2026 | 5,100.00 | 5,100.00 | 4,810.00 | 5,000.00 | 5,000.00 | 0.60% | 8,601 |
| Oct 20, 2026 | 4,990.00 | 5,100.00 | 4,950.00 | 4,970.00 | 4,970.00 | -2.36% | 10,563 |
| Oct 19, 2026 | 4,955.00 | 5,090.00 | 4,905.00 | 5,090.00 | 5,090.00 | 2.00% | 12,496 |
| Oct 16, 2026 | 4,820.00 | 5,060.00 | 4,810.00 | 4,990.00 | 4,990.00 | 4.94% | 15,249 |
| Oct 15, 2026 | 4,960.00 | 4,960.00 | 4,710.00 | 4,755.00 | 4,755.00 | -4.52% | 29,158 |
| Oct 14, 2026 | 4,960.00 | 5,130.00 | 4,960.00 | 4,980.00 | 4,980.00 | -0.60% | 18,586 |
| Oct 13, 2026 | 5,210.00 | 5,210.00 | 4,940.00 | 5,010.00 | 5,010.00 | -3.84% | 24,673 |
| Oct 12, 2026 | 5,400.00 | 5,400.00 | 5,100.00 | 5,210.00 | 5,210.00 | -2.25% | 18,191 |
| Oct 8, 2026 | 5,380.00 | 5,380.00 | 5,200.00 | 5,330.00 | 5,330.00 | -0.93% | 19,888 |
| Oct 7, 2026 | 5,280.00 | 5,400.00 | 5,180.00 | 5,380.00 | 5,380.00 | 3.26% | 27,661 |
| Oct 6, 2026 | 5,350.00 | 5,350.00 | 5,200.00 | 5,210.00 | 5,210.00 | -2.07% | 39,259 |
| 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 |