Sangsin Energy Display Precision Co.,Ltd. (KOSDAQ:091580)
South Korea · Delayed Price · Currency is KRW 13,010
-260 (-1.96%)
At close: Dec 5, 2025
KOSDAQ:091580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,110.00 | 13,650.00 | 13,000.00 | 13,010.00 | 13,010.00 | -1.96% | 148,618 |
| Dec 4, 2025 | 13,340.00 | 13,430.00 | 13,000.00 | 13,270.00 | 13,270.00 | -0.52% | 66,568 |
| Dec 3, 2025 | 13,050.00 | 13,450.00 | 12,910.00 | 13,340.00 | 13,340.00 | 2.22% | 73,687 |
| Dec 2, 2025 | 13,180.00 | 13,190.00 | 12,860.00 | 13,050.00 | 13,050.00 | 1.08% | 50,275 |
| Dec 1, 2025 | 13,050.00 | 13,280.00 | 12,600.00 | 12,910.00 | 12,910.00 | -1.00% | 75,402 |
| Nov 28, 2025 | 13,080.00 | 13,300.00 | 12,760.00 | 13,040.00 | 13,040.00 | -0.15% | 94,022 |
| Nov 27, 2025 | 13,520.00 | 13,520.00 | 13,030.00 | 13,060.00 | 13,060.00 | -2.68% | 78,264 |
| Nov 26, 2025 | 13,130.00 | 13,520.00 | 13,100.00 | 13,420.00 | 13,420.00 | 2.36% | 103,215 |
| Nov 25, 2025 | 12,680.00 | 13,230.00 | 12,670.00 | 13,110.00 | 13,110.00 | 4.30% | 198,687 |
| Nov 24, 2025 | 13,110.00 | 13,380.00 | 12,490.00 | 12,570.00 | 12,570.00 | -3.46% | 125,149 |
| Nov 21, 2025 | 12,700.00 | 13,110.00 | 12,300.00 | 13,020.00 | 13,020.00 | -1.88% | 107,490 |
| Nov 20, 2025 | 12,420.00 | 13,360.00 | 12,400.00 | 13,270.00 | 13,270.00 | 8.77% | 175,104 |
| Nov 19, 2025 | 12,690.00 | 12,800.00 | 12,130.00 | 12,200.00 | 12,200.00 | -3.17% | 132,843 |
| Nov 18, 2025 | 13,460.00 | 13,470.00 | 12,530.00 | 12,600.00 | 12,600.00 | -6.39% | 189,099 |
| Nov 17, 2025 | 14,360.00 | 14,420.00 | 13,410.00 | 13,460.00 | 13,460.00 | -6.07% | 309,179 |
| Nov 14, 2025 | 12,600.00 | 15,190.00 | 12,600.00 | 14,330.00 | 14,330.00 | 9.39% | 1,647,338 |
| Nov 13, 2025 | 12,870.00 | 13,180.00 | 12,760.00 | 13,100.00 | 13,100.00 | 1.87% | 134,122 |
| Nov 12, 2025 | 12,850.00 | 12,920.00 | 12,540.00 | 12,860.00 | 12,860.00 | 0.31% | 98,828 |
| Nov 11, 2025 | 12,440.00 | 13,600.00 | 12,440.00 | 12,820.00 | 12,820.00 | 3.30% | 332,792 |
| Nov 10, 2025 | 11,890.00 | 12,750.00 | 11,850.00 | 12,410.00 | 12,410.00 | 4.37% | 152,364 |
| Nov 7, 2025 | 12,210.00 | 12,400.00 | 11,620.00 | 11,890.00 | 11,890.00 | -3.57% | 163,451 |
| Nov 6, 2025 | 12,730.00 | 12,910.00 | 12,330.00 | 12,330.00 | 12,330.00 | -1.20% | 130,954 |
| Nov 5, 2025 | 12,970.00 | 12,970.00 | 12,280.00 | 12,480.00 | 12,480.00 | -4.59% | 173,366 |
| Nov 4, 2025 | 13,520.00 | 13,630.00 | 12,720.00 | 13,080.00 | 13,080.00 | 4.47% | 488,866 |
| Nov 3, 2025 | 13,090.00 | 13,100.00 | 12,300.00 | 12,520.00 | 12,520.00 | -1.80% | 259,808 |
| Oct 31, 2025 | 13,210.00 | 13,280.00 | 12,530.00 | 12,750.00 | 12,750.00 | -4.35% | 335,169 |
| 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 |