Sangsin Energy Display Precision Co.,Ltd. (KOSDAQ:091580)
South Korea · Delayed Price · Currency is KRW 10,430
+470 (4.72%)
At close: Sep 18, 2025
KOSDAQ:091580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 10,430.00 | 10,880.00 | 10,200.00 | 10,700.00 | 10,700.00 | 3.68% | 208,256 |
| Aug 12, 2025 | 10,190.00 | 11,300.00 | 10,060.00 | 10,320.00 | 10,320.00 | 1.28% | 816,926 |
| Aug 11, 2025 | 9,450.00 | 10,210.00 | 9,450.00 | 10,190.00 | 10,190.00 | 7.83% | 349,193 |
| Aug 8, 2025 | 9,580.00 | 9,580.00 | 9,400.00 | 9,450.00 | 9,450.00 | -1.36% | 67,991 |
| Aug 7, 2025 | 9,530.00 | 9,810.00 | 9,360.00 | 9,580.00 | 9,580.00 | 0.63% | 111,212 |
| Aug 6, 2025 | 9,780.00 | 9,970.00 | 9,510.00 | 9,520.00 | 9,520.00 | -2.66% | 217,779 |
| Aug 5, 2025 | 8,950.00 | 10,120.00 | 8,950.00 | 9,780.00 | 9,780.00 | 9.52% | 1,170,336 |
| Aug 4, 2025 | 8,760.00 | 8,990.00 | 8,620.00 | 8,930.00 | 8,930.00 | 1.82% | 104,638 |
| Aug 1, 2025 | 8,990.00 | 9,000.00 | 8,620.00 | 8,770.00 | 8,770.00 | -3.41% | 123,104 |
| Jul 31, 2025 | 8,720.00 | 9,490.00 | 8,520.00 | 9,080.00 | 9,080.00 | 4.85% | 532,122 |
| Jul 30, 2025 | 8,190.00 | 8,790.00 | 8,190.00 | 8,660.00 | 8,660.00 | 5.48% | 242,737 |
| Jul 29, 2025 | 8,190.00 | 8,290.00 | 8,060.00 | 8,210.00 | 8,210.00 | -1.91% | 84,981 |
| Jul 28, 2025 | 8,100.00 | 8,380.00 | 8,090.00 | 8,370.00 | 8,370.00 | 3.59% | 57,027 |
| Jul 25, 2025 | 8,220.00 | 8,260.00 | 8,050.00 | 8,080.00 | 8,080.00 | -1.70% | 41,340 |
| Jul 24, 2025 | 8,190.00 | 8,310.00 | 8,110.00 | 8,220.00 | 8,220.00 | 0.49% | 54,964 |
| Jul 23, 2025 | 8,210.00 | 8,230.00 | 7,930.00 | 8,180.00 | 8,180.00 | 0.25% | 59,513 |
| Jul 22, 2025 | 8,280.00 | 8,470.00 | 8,130.00 | 8,160.00 | 8,160.00 | -1.45% | 90,765 |
| Jul 21, 2025 | 8,160.00 | 8,410.00 | 8,090.00 | 8,280.00 | 8,280.00 | 1.97% | 92,632 |
| Jul 18, 2025 | 7,650.00 | 8,990.00 | 7,650.00 | 8,120.00 | 8,120.00 | 6.42% | 602,017 |
| Jul 17, 2025 | 7,620.00 | 7,680.00 | 7,530.00 | 7,630.00 | 7,630.00 | 0.26% | 32,592 |
| Jul 16, 2025 | 7,810.00 | 7,830.00 | 7,610.00 | 7,610.00 | 7,610.00 | -2.56% | 44,288 |
| Jul 15, 2025 | 7,830.00 | 7,830.00 | 7,700.00 | 7,810.00 | 7,810.00 | -0.51% | 44,566 |
| Jul 14, 2025 | 7,930.00 | 8,000.00 | 7,780.00 | 7,850.00 | 7,850.00 | -0.76% | 32,704 |
| Jul 11, 2025 | 7,880.00 | 8,020.00 | 7,860.00 | 7,910.00 | 7,910.00 | 1.28% | 33,443 |