Sangsin Energy Display Precision Co.,Ltd. (KOSDAQ:091580)
South Korea · Delayed Price · Currency is KRW 16,890
+170 (1.02%)
At close: Feb 26, 2026
KOSDAQ:091580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 16,680.00 | 16,930.00 | 16,440.00 | 16,580.00 | 16,580.00 | -1.84% | 157,660 |
| Feb 26, 2026 | 16,900.00 | 17,100.00 | 16,500.00 | 16,890.00 | 16,890.00 | 0.42% | 236,131 |
| Feb 25, 2026 | 17,200.00 | 17,440.00 | 16,810.00 | 16,820.00 | 16,720.00 | -1.58% | 234,445 |
| Feb 24, 2026 | 16,710.00 | 17,350.00 | 16,430.00 | 17,090.00 | 16,988.39 | 3.20% | 366,500 |
| Feb 23, 2026 | 16,830.00 | 17,300.00 | 16,320.00 | 16,560.00 | 16,461.55 | -2.19% | 216,640 |
| Feb 20, 2026 | 16,900.00 | 17,400.00 | 16,620.00 | 16,930.00 | 16,829.35 | 2.30% | 449,736 |
| Feb 19, 2026 | 16,800.00 | 16,800.00 | 15,800.00 | 16,550.00 | 16,451.61 | -0.18% | 350,201 |
| Feb 13, 2026 | 16,700.00 | 17,100.00 | 16,500.00 | 16,580.00 | 16,481.43 | -0.72% | 433,604 |
| Feb 12, 2026 | 16,640.00 | 17,160.00 | 16,100.00 | 16,700.00 | 16,600.71 | 7.40% | 1,442,372 |
| Feb 11, 2026 | 16,130.00 | 16,150.00 | 15,110.00 | 15,550.00 | 15,457.55 | -3.60% | 346,095 |
| Feb 10, 2026 | 15,700.00 | 16,400.00 | 15,620.00 | 16,130.00 | 16,034.10 | 3.13% | 332,629 |
| Feb 9, 2026 | 15,180.00 | 15,700.00 | 15,030.00 | 15,640.00 | 15,547.02 | 6.03% | 150,211 |
| Feb 6, 2026 | 14,770.00 | 14,870.00 | 14,310.00 | 14,750.00 | 14,662.31 | -3.78% | 124,141 |
| Feb 5, 2026 | 15,930.00 | 15,930.00 | 15,100.00 | 15,330.00 | 15,238.86 | -4.07% | 150,110 |
| Feb 4, 2026 | 15,660.00 | 16,240.00 | 15,550.00 | 15,980.00 | 15,884.99 | 1.52% | 278,531 |
| Feb 3, 2026 | 15,200.00 | 15,800.00 | 14,490.00 | 15,740.00 | 15,646.42 | 6.86% | 327,777 |
| Feb 2, 2026 | 15,160.00 | 15,680.00 | 14,300.00 | 14,730.00 | 14,642.43 | -3.22% | 229,606 |
| Jan 30, 2026 | 15,600.00 | 15,750.00 | 14,910.00 | 15,220.00 | 15,129.51 | -0.91% | 302,951 |
| Jan 29, 2026 | 15,150.00 | 15,450.00 | 14,200.00 | 15,360.00 | 15,268.68 | 2.40% | 350,596 |
| Jan 28, 2026 | 14,500.00 | 15,220.00 | 14,500.00 | 15,000.00 | 14,910.82 | 3.95% | 359,348 |
| Jan 27, 2026 | 14,790.00 | 14,790.00 | 14,190.00 | 14,430.00 | 14,344.21 | -2.76% | 193,459 |
| Jan 26, 2026 | 14,770.00 | 15,190.00 | 14,560.00 | 14,840.00 | 14,751.77 | 2.27% | 357,095 |
| Jan 23, 2026 | 15,800.00 | 16,080.00 | 14,330.00 | 14,510.00 | 14,423.73 | -0.89% | 776,848 |
| Jan 22, 2026 | 14,550.00 | 15,230.00 | 14,190.00 | 14,640.00 | 14,552.96 | 3.90% | 583,506 |
| Jan 21, 2026 | 13,890.00 | 14,100.00 | 13,460.00 | 14,090.00 | 14,006.23 | 0.64% | 149,619 |
| Jan 20, 2026 | 13,800.00 | 14,680.00 | 13,410.00 | 14,000.00 | 13,916.77 | 1.08% | 266,336 |
| Jan 19, 2026 | 12,570.00 | 13,900.00 | 12,360.00 | 13,850.00 | 13,767.66 | 10.10% | 232,296 |
| Jan 16, 2026 | 12,990.00 | 13,030.00 | 12,520.00 | 12,580.00 | 12,505.21 | -2.48% | 149,065 |
| Jan 15, 2026 | 12,840.00 | 13,050.00 | 12,720.00 | 12,900.00 | 12,823.31 | 0.55% | 105,851 |
| Jan 14, 2026 | 13,400.00 | 13,500.00 | 12,800.00 | 12,830.00 | 12,753.72 | -6.14% | 256,021 |
| Jan 13, 2026 | 12,600.00 | 13,670.00 | 12,070.00 | 13,670.00 | 13,588.73 | 18.25% | 842,609 |
| Jan 12, 2026 | 11,630.00 | 11,770.00 | 11,370.00 | 11,560.00 | 11,491.27 | -0.60% | 183,903 |
| Jan 9, 2026 | 11,340.00 | 11,730.00 | 11,340.00 | 11,630.00 | 11,560.86 | 2.56% | 53,441 |
| Jan 8, 2026 | 11,690.00 | 11,690.00 | 11,300.00 | 11,340.00 | 11,272.58 | -2.99% | 72,936 |
| Jan 7, 2026 | 12,160.00 | 12,430.00 | 11,420.00 | 11,690.00 | 11,620.50 | -3.87% | 144,908 |
| Jan 6, 2026 | 12,360.00 | 12,600.00 | 12,120.00 | 12,160.00 | 12,087.71 | -0.08% | 72,994 |
| Jan 5, 2026 | 11,780.00 | 12,920.00 | 11,780.00 | 12,170.00 | 12,097.65 | 3.31% | 299,014 |
| Jan 2, 2026 | 13,080.00 | 13,080.00 | 11,630.00 | 11,780.00 | 11,709.96 | -10.14% | 384,896 |
| Dec 30, 2025 | 13,320.00 | 13,320.00 | 12,740.00 | 13,110.00 | 13,032.06 | -1.80% | 66,584 |
| Dec 29, 2025 | 13,070.00 | 13,700.00 | 12,910.00 | 13,350.00 | 13,270.63 | 1.37% | 65,113 |
| Dec 26, 2025 | 13,430.00 | 13,460.00 | 12,900.00 | 13,170.00 | 13,091.70 | -1.94% | 115,941 |
| Dec 24, 2025 | 13,730.00 | 13,730.00 | 13,340.00 | 13,430.00 | 13,350.15 | -1.18% | 70,747 |
| Dec 23, 2025 | 13,980.00 | 13,980.00 | 13,380.00 | 13,590.00 | 13,509.20 | -2.65% | 78,821 |
| Dec 22, 2025 | 13,990.00 | 14,480.00 | 13,920.00 | 13,960.00 | 13,877.00 | 0.14% | 64,272 |
| Dec 19, 2025 | 14,320.00 | 14,380.00 | 13,830.00 | 13,940.00 | 13,857.12 | -2.18% | 100,708 |
| Dec 18, 2025 | 14,010.00 | 14,270.00 | 13,630.00 | 14,250.00 | 14,165.28 | 0.21% | 132,486 |
| Dec 17, 2025 | 14,440.00 | 14,780.00 | 14,100.00 | 14,220.00 | 14,135.46 | -1.52% | 66,239 |
| Dec 16, 2025 | 15,380.00 | 15,380.00 | 14,180.00 | 14,440.00 | 14,354.15 | -6.11% | 189,832 |
| Dec 15, 2025 | 14,990.00 | 15,860.00 | 14,800.00 | 15,380.00 | 15,288.56 | 1.18% | 197,596 |
| Dec 12, 2025 | 14,390.00 | 15,690.00 | 14,300.00 | 15,200.00 | 15,109.63 | 5.41% | 524,722 |