Sangsin Energy Display Precision Co.,Ltd. (KOSDAQ:091580)
South Korea · Delayed Price · Currency is KRW 13,170
-260 (-1.94%)
At close: Dec 26, 2025
KOSDAQ:091580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |