Sangji Construction, Inc. (KOSDAQ:042940)
South Korea · Delayed Price · Currency is KRW 11,240
+50 (0.45%)
At close: Apr 28, 2026
Sangji Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11,400.00 | 12,000.00 | 11,050.00 | 11,240.00 | 11,240.00 | 0.45% | 708,057 |
| Apr 27, 2026 | 11,300.00 | 11,350.00 | 11,000.00 | 11,190.00 | 11,190.00 | -0.80% | 191,180 |
| Apr 24, 2026 | 11,290.00 | 11,350.00 | 11,050.00 | 11,280.00 | 11,280.00 | 1.08% | 215,407 |
| Apr 23, 2026 | 11,460.00 | 11,790.00 | 11,000.00 | 11,160.00 | 11,160.00 | - | 406,765 |
| Apr 22, 2026 | 11,210.00 | 11,300.00 | 10,910.00 | 11,160.00 | 11,160.00 | -5.10% | 380,710 |
| 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% | 206,660 |
| Apr 17, 2026 | 11,650.00 | 11,710.00 | 11,090.00 | 11,290.00 | 11,290.00 | -2.67% | 353,394 |
| Apr 16, 2026 | 11,990.00 | 12,090.00 | 11,220.00 | 11,600.00 | 11,600.00 | -2.19% | 710,589 |
| Apr 15, 2026 | 11,570.00 | 13,350.00 | 11,400.00 | 11,860.00 | 11,860.00 | 5.99% | 3,850,429 |
| Apr 14, 2026 | 10,730.00 | 12,700.00 | 10,280.00 | 11,190.00 | 11,190.00 | 5.57% | 2,548,614 |
| Apr 13, 2026 | 10,600.00 | 10,900.00 | 10,100.00 | 10,600.00 | 10,600.00 | -4.42% | 644,457 |
| Apr 10, 2026 | 12,550.00 | 12,550.00 | 10,810.00 | 11,090.00 | 11,090.00 | -3.73% | 1,962,477 |
| Apr 9, 2026 | 9,800.00 | 12,980.00 | 9,540.00 | 11,520.00 | 11,520.00 | 11.95% | 6,986,119 |
| Apr 8, 2026 | 8,190.00 | 10,290.00 | 8,050.00 | 10,290.00 | 10,290.00 | 29.92% | 1,701,194 |
| 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% | 32,578 |
| Apr 2, 2026 | 8,670.00 | 8,750.00 | 7,870.00 | 7,950.00 | 7,950.00 | -7.34% | 72,826 |
| Apr 1, 2026 | 8,000.00 | 8,600.00 | 8,000.00 | 8,580.00 | 8,580.00 | 7.25% | 87,665 |
| Mar 31, 2026 | 8,130.00 | 8,185.00 | 7,720.00 | 8,000.00 | 8,000.00 | -1.60% | 32,591 |
| Mar 30, 2026 | 7,890.00 | 8,300.00 | 7,580.00 | 8,130.00 | 8,130.00 | 2.52% | 68,068 |
| Mar 27, 2026 | 7,800.00 | 8,110.00 | 7,700.00 | 7,930.00 | 7,930.00 | -0.88% | 56,558 |
| 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% | 66,277 |
| Mar 24, 2026 | 8,320.00 | 8,450.00 | 7,830.00 | 8,010.00 | 8,010.00 | -0.12% | 74,574 |
| Mar 23, 2026 | 8,850.00 | 8,850.00 | 7,970.00 | 8,020.00 | 8,020.00 | -9.38% | 151,160 |
| Mar 20, 2026 | 8,530.00 | 9,800.00 | 8,410.00 | 8,850.00 | 8,850.00 | 5.48% | 669,913 |
| Mar 19, 2026 | 8,580.00 | 8,850.00 | 8,370.00 | 8,390.00 | 8,390.00 | -2.67% | 67,163 |
| Mar 18, 2026 | 8,690.00 | 8,970.00 | 8,250.00 | 8,620.00 | 8,620.00 | 3.23% | 110,027 |
| Mar 17, 2026 | 8,510.00 | 8,570.00 | 8,310.00 | 8,350.00 | 8,350.00 | -1.53% | 62,579 |
| 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% | 541,886 |
| Mar 12, 2026 | 8,500.00 | 8,920.00 | 8,410.00 | 8,620.00 | 8,620.00 | 1.06% | 34,669 |
| Mar 11, 2026 | 8,350.00 | 8,760.00 | 8,200.00 | 8,530.00 | 8,530.00 | 2.40% | 92,294 |
| Mar 10, 2026 | 8,330.00 | 8,570.00 | 8,160.00 | 8,330.00 | 8,330.00 | 1.59% | 59,533 |
| Mar 9, 2026 | 8,650.00 | 8,650.00 | 7,930.00 | 8,200.00 | 8,200.00 | -5.20% | 73,386 |
| Mar 6, 2026 | 8,800.00 | 8,870.00 | 8,280.00 | 8,650.00 | 8,650.00 | -1.70% | 70,847 |
| Mar 5, 2026 | 8,510.00 | 8,800.00 | 8,410.00 | 8,800.00 | 8,800.00 | 11.53% | 113,856 |
| Mar 4, 2026 | 8,320.00 | 8,690.00 | 7,470.00 | 7,890.00 | 7,890.00 | -11.25% | 252,506 |
| Mar 3, 2026 | 8,960.00 | 9,340.00 | 8,810.00 | 8,890.00 | 8,890.00 | -7.68% | 244,690 |
| Feb 27, 2026 | 9,850.00 | 9,850.00 | 9,520.00 | 9,630.00 | 9,630.00 | -2.73% | 163,547 |
| Feb 26, 2026 | 10,100.00 | 10,130.00 | 9,880.00 | 9,900.00 | 9,900.00 | -0.30% | 160,250 |
| Feb 25, 2026 | 9,930.00 | 10,200.00 | 9,850.00 | 9,930.00 | 9,930.00 | 0.20% | 154,049 |
| Feb 24, 2026 | 10,190.00 | 10,190.00 | 9,850.00 | 9,910.00 | 9,910.00 | -2.84% | 225,870 |
| Feb 23, 2026 | 10,300.00 | 10,480.00 | 10,170.00 | 10,200.00 | 10,200.00 | -0.58% | 184,711 |
| Feb 20, 2026 | 10,470.00 | 10,470.00 | 10,230.00 | 10,260.00 | 10,260.00 | -1.06% | 107,656 |
| Feb 19, 2026 | 10,300.00 | 10,480.00 | 10,200.00 | 10,370.00 | 10,370.00 | 1.07% | 149,471 |
| Feb 13, 2026 | 10,440.00 | 10,560.00 | 10,150.00 | 10,260.00 | 10,260.00 | -2.84% | 142,260 |
| Feb 12, 2026 | 10,360.00 | 11,180.00 | 10,330.00 | 10,560.00 | 10,560.00 | 1.54% | 321,648 |