Sangsin Energy Display Precision Co.,Ltd. (KOSDAQ:091580)
South Korea · Delayed Price · Currency is KRW 14,750
+2,000 (15.69%)
At close: Oct 28, 2025
KOSDAQ:091580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 14,870.00 | 15,100.00 | 13,290.00 | 13,330.00 | 13,330.00 | -10.36% | 417,452 |
| Oct 29, 2025 | 14,760.00 | 15,100.00 | 14,570.00 | 14,870.00 | 14,870.00 | 0.81% | 446,901 |
| Oct 28, 2025 | 12,620.00 | 15,000.00 | 11,860.00 | 14,750.00 | 14,750.00 | 15.69% | 1,936,125 |
| Oct 27, 2025 | 13,300.00 | 13,540.00 | 12,470.00 | 12,750.00 | 12,750.00 | -1.24% | 342,464 |
| Oct 24, 2025 | 11,600.00 | 12,960.00 | 11,600.00 | 12,910.00 | 12,910.00 | 11.58% | 544,606 |
| Oct 23, 2025 | 11,700.00 | 11,750.00 | 11,500.00 | 11,570.00 | 11,570.00 | -1.62% | 54,250 |
| Oct 22, 2025 | 11,630.00 | 11,890.00 | 11,540.00 | 11,760.00 | 11,760.00 | 1.38% | 76,019 |
| Oct 21, 2025 | 12,200.00 | 12,300.00 | 11,550.00 | 11,600.00 | 11,600.00 | -4.76% | 181,733 |
| Oct 20, 2025 | 12,150.00 | 12,250.00 | 11,500.00 | 12,180.00 | 12,180.00 | -0.16% | 227,619 |
| Oct 17, 2025 | 12,220.00 | 12,510.00 | 11,900.00 | 12,200.00 | 12,200.00 | 1.24% | 430,569 |
| Oct 16, 2025 | 11,800.00 | 12,160.00 | 11,560.00 | 12,050.00 | 12,050.00 | 3.43% | 210,441 |
| Oct 15, 2025 | 11,720.00 | 11,720.00 | 11,360.00 | 11,650.00 | 11,650.00 | -0.34% | 85,591 |
| Oct 14, 2025 | 11,300.00 | 12,070.00 | 11,210.00 | 11,690.00 | 11,690.00 | 4.00% | 239,135 |
| Oct 13, 2025 | 11,070.00 | 11,410.00 | 10,820.00 | 11,240.00 | 11,240.00 | 0.27% | 97,703 |
| Oct 10, 2025 | 11,450.00 | 11,600.00 | 11,060.00 | 11,210.00 | 11,210.00 | -2.10% | 88,988 |
| Oct 2, 2025 | 11,660.00 | 11,990.00 | 11,330.00 | 11,450.00 | 11,450.00 | -1.21% | 89,534 |
| Oct 1, 2025 | 11,680.00 | 11,900.00 | 11,470.00 | 11,590.00 | 11,590.00 | -0.77% | 105,908 |
| Sep 30, 2025 | 12,090.00 | 12,400.00 | 11,580.00 | 11,680.00 | 11,680.00 | -2.83% | 167,679 |
| Sep 29, 2025 | 12,000.00 | 12,390.00 | 11,750.00 | 12,020.00 | 12,020.00 | 0.75% | 205,218 |
| Sep 26, 2025 | 11,900.00 | 12,020.00 | 11,350.00 | 11,930.00 | 11,930.00 | 0.51% | 170,393 |
| Sep 25, 2025 | 11,650.00 | 12,110.00 | 11,490.00 | 11,870.00 | 11,870.00 | 2.33% | 276,966 |
| Sep 24, 2025 | 11,700.00 | 11,820.00 | 11,320.00 | 11,600.00 | 11,600.00 | -0.17% | 217,877 |
| Sep 23, 2025 | 10,900.00 | 11,630.00 | 10,710.00 | 11,620.00 | 11,620.00 | 7.00% | 328,088 |
| Sep 22, 2025 | 10,330.00 | 11,200.00 | 10,330.00 | 10,860.00 | 10,860.00 | 6.37% | 250,611 |
| Sep 19, 2025 | 10,430.00 | 10,490.00 | 10,200.00 | 10,210.00 | 10,210.00 | -2.11% | 43,334 |
| Sep 18, 2025 | 9,960.00 | 10,460.00 | 9,950.00 | 10,430.00 | 10,430.00 | 4.72% | 114,009 |
| Sep 17, 2025 | 10,060.00 | 10,060.00 | 9,840.00 | 9,960.00 | 9,960.00 | 0.20% | 42,769 |
| Sep 16, 2025 | 10,100.00 | 10,100.00 | 9,930.00 | 9,940.00 | 9,940.00 | -0.50% | 41,208 |
| Sep 15, 2025 | 10,170.00 | 10,390.00 | 9,960.00 | 9,990.00 | 9,990.00 | -1.09% | 45,218 |
| Sep 12, 2025 | 10,030.00 | 10,430.00 | 10,030.00 | 10,100.00 | 10,100.00 | 1.20% | 70,916 |
| Sep 11, 2025 | 10,000.00 | 10,090.00 | 9,900.00 | 9,980.00 | 9,980.00 | 0.20% | 23,932 |
| Sep 10, 2025 | 9,860.00 | 10,060.00 | 9,750.00 | 9,960.00 | 9,960.00 | 0.30% | 55,142 |
| Sep 9, 2025 | 10,010.00 | 10,080.00 | 9,810.00 | 9,930.00 | 9,930.00 | -0.80% | 43,412 |
| Sep 8, 2025 | 10,210.00 | 10,330.00 | 10,010.00 | 10,010.00 | 10,010.00 | -1.96% | 43,280 |
| Sep 5, 2025 | 10,170.00 | 10,340.00 | 10,020.00 | 10,210.00 | 10,210.00 | 1.39% | 44,908 |
| Sep 4, 2025 | 10,380.00 | 10,390.00 | 10,040.00 | 10,070.00 | 10,070.00 | 0.70% | 45,990 |
| Sep 3, 2025 | 9,510.00 | 10,040.00 | 9,510.00 | 10,000.00 | 10,000.00 | 4.17% | 44,939 |
| Sep 2, 2025 | 9,800.00 | 9,890.00 | 9,490.00 | 9,600.00 | 9,600.00 | -2.64% | 61,920 |
| Sep 1, 2025 | 9,820.00 | 10,110.00 | 9,710.00 | 9,860.00 | 9,860.00 | -0.80% | 53,687 |
| Aug 29, 2025 | 10,400.00 | 10,700.00 | 9,910.00 | 9,940.00 | 9,940.00 | -4.42% | 103,651 |
| Aug 28, 2025 | 9,940.00 | 10,660.00 | 9,800.00 | 10,400.00 | 10,400.00 | 5.48% | 167,966 |
| Aug 27, 2025 | 9,730.00 | 9,930.00 | 9,480.00 | 9,860.00 | 9,860.00 | 1.86% | 85,715 |
| Aug 26, 2025 | 9,630.00 | 9,800.00 | 9,560.00 | 9,680.00 | 9,680.00 | 0.83% | 39,120 |
| Aug 25, 2025 | 9,790.00 | 9,880.00 | 9,530.00 | 9,600.00 | 9,600.00 | -0.52% | 58,926 |
| Aug 22, 2025 | 9,630.00 | 9,880.00 | 9,590.00 | 9,650.00 | 9,650.00 | 0.21% | 95,501 |
| Aug 21, 2025 | 9,530.00 | 9,780.00 | 9,480.00 | 9,630.00 | 9,630.00 | 1.16% | 35,023 |
| Aug 20, 2025 | 9,680.00 | 9,810.00 | 9,510.00 | 9,520.00 | 9,520.00 | -2.56% | 63,089 |
| Aug 19, 2025 | 9,910.00 | 10,030.00 | 9,700.00 | 9,770.00 | 9,770.00 | -1.31% | 75,427 |
| Aug 18, 2025 | 10,250.00 | 10,250.00 | 9,860.00 | 9,900.00 | 9,900.00 | -4.44% | 116,243 |
| Aug 14, 2025 | 10,710.00 | 10,910.00 | 10,060.00 | 10,360.00 | 10,360.00 | -3.18% | 180,231 |