Sangsin Energy Display Precision Co.,Ltd. (KOSDAQ:091580)
South Korea · Delayed Price · Currency is KRW 14,750
-580 (-3.78%)
At close: Feb 6, 2026
KOSDAQ:091580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 14,770.00 | 14,870.00 | 14,310.00 | 14,750.00 | 14,750.00 | -3.78% | 124,010 |
| Feb 5, 2026 | 15,930.00 | 15,930.00 | 15,100.00 | 15,330.00 | 15,330.00 | -4.07% | 150,059 |
| Feb 4, 2026 | 15,660.00 | 16,240.00 | 15,550.00 | 15,980.00 | 15,980.00 | 1.52% | 278,531 |
| Feb 3, 2026 | 15,200.00 | 15,800.00 | 14,490.00 | 15,740.00 | 15,740.00 | 6.86% | 325,254 |
| Feb 2, 2026 | 15,160.00 | 15,680.00 | 14,300.00 | 14,730.00 | 14,730.00 | -3.22% | 229,606 |
| Jan 30, 2026 | 15,600.00 | 15,750.00 | 14,910.00 | 15,220.00 | 15,220.00 | -0.91% | 300,263 |
| Jan 29, 2026 | 15,150.00 | 15,450.00 | 14,200.00 | 15,360.00 | 15,360.00 | 2.40% | 349,295 |
| Jan 28, 2026 | 14,500.00 | 15,220.00 | 14,500.00 | 15,000.00 | 15,000.00 | 3.95% | 358,905 |
| Jan 27, 2026 | 14,790.00 | 14,790.00 | 14,190.00 | 14,430.00 | 14,430.00 | -2.76% | 193,077 |
| Jan 26, 2026 | 14,770.00 | 15,190.00 | 14,560.00 | 14,840.00 | 14,840.00 | 2.27% | 354,743 |
| Jan 23, 2026 | 15,800.00 | 16,080.00 | 14,330.00 | 14,510.00 | 14,510.00 | -0.89% | 775,127 |
| Jan 22, 2026 | 14,550.00 | 15,230.00 | 14,190.00 | 14,640.00 | 14,640.00 | 3.90% | 577,483 |
| Jan 21, 2026 | 13,890.00 | 14,100.00 | 13,460.00 | 14,090.00 | 14,090.00 | 0.64% | 149,517 |
| Jan 20, 2026 | 13,800.00 | 14,680.00 | 13,410.00 | 14,000.00 | 14,000.00 | 1.08% | 264,794 |
| Jan 19, 2026 | 12,570.00 | 13,900.00 | 12,360.00 | 13,850.00 | 13,850.00 | 10.10% | 228,377 |
| Jan 16, 2026 | 12,990.00 | 13,030.00 | 12,520.00 | 12,580.00 | 12,580.00 | -2.48% | 149,065 |
| Jan 15, 2026 | 12,840.00 | 13,050.00 | 12,720.00 | 12,900.00 | 12,900.00 | 0.55% | 105,603 |
| Jan 14, 2026 | 13,400.00 | 13,500.00 | 12,800.00 | 12,830.00 | 12,830.00 | -6.14% | 254,414 |
| Jan 13, 2026 | 12,600.00 | 13,670.00 | 12,070.00 | 13,670.00 | 13,670.00 | 18.25% | 837,779 |
| Jan 12, 2026 | 11,630.00 | 11,770.00 | 11,370.00 | 11,560.00 | 11,560.00 | -0.60% | 183,404 |
| Jan 9, 2026 | 11,340.00 | 11,730.00 | 11,340.00 | 11,630.00 | 11,630.00 | 2.56% | 53,414 |
| Jan 8, 2026 | 11,690.00 | 11,690.00 | 11,300.00 | 11,340.00 | 11,340.00 | -2.99% | 72,377 |
| Jan 7, 2026 | 12,160.00 | 12,430.00 | 11,420.00 | 11,690.00 | 11,690.00 | -3.87% | 144,902 |
| Jan 6, 2026 | 12,360.00 | 12,600.00 | 12,120.00 | 12,160.00 | 12,160.00 | -0.08% | 72,868 |
| Jan 5, 2026 | 11,780.00 | 12,920.00 | 11,780.00 | 12,170.00 | 12,170.00 | 3.31% | 298,569 |
| Jan 2, 2026 | 13,080.00 | 13,080.00 | 11,630.00 | 11,780.00 | 11,780.00 | -10.14% | 384,896 |
| Dec 30, 2025 | 13,320.00 | 13,320.00 | 12,740.00 | 13,110.00 | 13,110.00 | -1.80% | 66,494 |
| Dec 29, 2025 | 13,070.00 | 13,700.00 | 12,910.00 | 13,350.00 | 13,350.00 | 1.37% | 65,113 |
| Dec 26, 2025 | 13,430.00 | 13,460.00 | 12,900.00 | 13,170.00 | 13,170.00 | -1.94% | 115,802 |
| Dec 24, 2025 | 13,730.00 | 13,730.00 | 13,340.00 | 13,430.00 | 13,430.00 | -1.18% | 70,747 |
| Dec 23, 2025 | 13,980.00 | 13,980.00 | 13,380.00 | 13,590.00 | 13,590.00 | -2.65% | 78,821 |
| Dec 22, 2025 | 13,990.00 | 14,480.00 | 13,920.00 | 13,960.00 | 13,960.00 | 0.14% | 64,265 |
| Dec 19, 2025 | 14,320.00 | 14,380.00 | 13,830.00 | 13,940.00 | 13,940.00 | -2.18% | 100,708 |
| Dec 18, 2025 | 14,010.00 | 14,270.00 | 13,630.00 | 14,250.00 | 14,250.00 | 0.21% | 132,393 |
| Dec 17, 2025 | 14,440.00 | 14,780.00 | 14,100.00 | 14,220.00 | 14,220.00 | -1.52% | 66,164 |
| Dec 16, 2025 | 15,380.00 | 15,380.00 | 14,180.00 | 14,440.00 | 14,440.00 | -6.11% | 189,590 |
| Dec 15, 2025 | 14,990.00 | 15,860.00 | 14,800.00 | 15,380.00 | 15,380.00 | 1.18% | 197,596 |
| Dec 12, 2025 | 14,390.00 | 15,690.00 | 14,300.00 | 15,200.00 | 15,200.00 | 5.41% | 524,722 |
| Dec 11, 2025 | 13,880.00 | 14,680.00 | 13,400.00 | 14,420.00 | 14,420.00 | 4.42% | 242,478 |
| Dec 10, 2025 | 13,800.00 | 14,450.00 | 13,650.00 | 13,810.00 | 13,810.00 | 4.62% | 460,182 |
| Dec 9, 2025 | 13,210.00 | 13,390.00 | 12,900.00 | 13,200.00 | 13,200.00 | - | 65,282 |
| Dec 8, 2025 | 13,130.00 | 13,270.00 | 12,940.00 | 13,200.00 | 13,200.00 | 1.46% | 77,656 |
| 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 |