Sangsin Energy Display Precision Co.,Ltd. (KOSDAQ:091580)
South Korea · Delayed Price · Currency is KRW 12,750
+1,130 (9.72%)
At close: Jul 31, 2026
KOSDAQ:091580 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 12,130.00 | 12,970.00 | 12,130.00 | 12,750.00 | 12,750.00 | 9.72% | 92,517 |
| Jul 30, 2026 | 11,030.00 | 12,550.00 | 11,030.00 | 11,620.00 | 11,620.00 | -2.27% | 177,997 |
| Jul 29, 2026 | 13,000.00 | 13,400.00 | 11,220.00 | 11,890.00 | 11,890.00 | -8.26% | 169,566 |
| Jul 28, 2026 | 13,610.00 | 14,150.00 | 12,610.00 | 12,960.00 | 12,960.00 | -8.92% | 132,080 |
| Jul 27, 2026 | 14,820.00 | 14,880.00 | 14,040.00 | 14,230.00 | 14,230.00 | -2.67% | 55,609 |
| Jul 24, 2026 | 14,860.00 | 15,360.00 | 14,580.00 | 14,620.00 | 14,620.00 | -3.37% | 107,563 |
| Jul 23, 2026 | 13,890.00 | 15,180.00 | 13,780.00 | 15,130.00 | 15,130.00 | 8.93% | 123,159 |
| Jul 22, 2026 | 14,460.00 | 14,700.00 | 13,710.00 | 13,890.00 | 13,890.00 | -1.42% | 58,786 |
| Jul 21, 2026 | 13,430.00 | 14,310.00 | 13,240.00 | 14,090.00 | 14,090.00 | 3.91% | 78,836 |
| Jul 20, 2026 | 14,500.00 | 14,530.00 | 13,380.00 | 13,560.00 | 13,560.00 | -8.01% | 101,189 |
| Jul 16, 2026 | 14,510.00 | 15,270.00 | 14,510.00 | 14,740.00 | 14,740.00 | -1.73% | 71,928 |
| Jul 15, 2026 | 15,120.00 | 15,530.00 | 14,810.00 | 15,000.00 | 15,000.00 | 2.18% | 74,960 |
| Jul 14, 2026 | 15,430.00 | 15,490.00 | 14,100.00 | 14,680.00 | 14,680.00 | -4.86% | 115,545 |
| Jul 13, 2026 | 15,630.00 | 16,480.00 | 15,240.00 | 15,430.00 | 15,430.00 | -1.28% | 191,310 |
| Jul 10, 2026 | 13,560.00 | 15,780.00 | 13,560.00 | 15,630.00 | 15,630.00 | 16.64% | 107,676 |
| Jul 9, 2026 | 13,440.00 | 14,090.00 | 13,200.00 | 13,400.00 | 13,400.00 | -0.67% | 73,765 |
| Jul 8, 2026 | 14,110.00 | 14,560.00 | 13,430.00 | 13,490.00 | 13,490.00 | -7.29% | 112,003 |
| Jul 7, 2026 | 15,390.00 | 15,670.00 | 14,260.00 | 14,550.00 | 14,550.00 | -5.52% | 114,491 |
| Jul 6, 2026 | 15,790.00 | 16,060.00 | 15,050.00 | 15,400.00 | 15,400.00 | -2.16% | 49,936 |
| Jul 3, 2026 | 16,290.00 | 16,310.00 | 14,870.00 | 15,740.00 | 15,740.00 | -3.38% | 115,989 |
| Jul 2, 2026 | 17,330.00 | 17,330.00 | 16,040.00 | 16,290.00 | 16,290.00 | -6.91% | 123,505 |
| Jul 1, 2026 | 16,110.00 | 17,700.00 | 16,100.00 | 17,500.00 | 17,500.00 | 8.70% | 179,423 |
| Jun 30, 2026 | 16,510.00 | 17,200.00 | 15,660.00 | 16,100.00 | 16,100.00 | -2.48% | 77,889 |
| Jun 29, 2026 | 14,200.00 | 16,600.00 | 14,200.00 | 16,510.00 | 16,510.00 | 14.89% | 225,774 |
| Jun 26, 2026 | 15,110.00 | 15,270.00 | 13,900.00 | 14,370.00 | 14,370.00 | -4.83% | 289,329 |
| Jun 25, 2026 | 16,500.00 | 16,620.00 | 15,030.00 | 15,100.00 | 15,100.00 | -6.21% | 194,854 |
| Jun 24, 2026 | 16,060.00 | 16,600.00 | 15,670.00 | 16,100.00 | 16,100.00 | -0.68% | 150,816 |
| Jun 23, 2026 | 17,780.00 | 18,300.00 | 16,110.00 | 16,210.00 | 16,210.00 | -8.83% | 142,030 |
| Jun 22, 2026 | 18,050.00 | 19,200.00 | 17,270.00 | 17,780.00 | 17,780.00 | -1.22% | 184,014 |
| Jun 19, 2026 | 17,900.00 | 18,780.00 | 17,470.00 | 18,000.00 | 18,000.00 | 0.78% | 202,598 |
| Jun 18, 2026 | 19,020.00 | 19,140.00 | 17,600.00 | 17,860.00 | 17,860.00 | -6.05% | 108,707 |
| Jun 17, 2026 | 19,090.00 | 19,520.00 | 18,500.00 | 19,010.00 | 19,010.00 | 1.22% | 147,234 |
| Jun 16, 2026 | 19,210.00 | 19,620.00 | 18,650.00 | 18,780.00 | 18,780.00 | -2.14% | 101,782 |
| Jun 15, 2026 | 18,450.00 | 20,300.00 | 18,450.00 | 19,190.00 | 19,190.00 | 5.56% | 210,372 |
| Jun 12, 2026 | 17,370.00 | 18,600.00 | 16,890.00 | 18,180.00 | 18,180.00 | 8.67% | 180,692 |
| Jun 11, 2026 | 16,500.00 | 16,730.00 | 15,730.00 | 16,730.00 | 16,730.00 | -0.42% | 238,510 |
| Jun 10, 2026 | 17,070.00 | 17,970.00 | 16,100.00 | 16,800.00 | 16,800.00 | -2.50% | 280,556 |
| Jun 9, 2026 | 16,930.00 | 17,700.00 | 16,390.00 | 17,230.00 | 17,230.00 | 1.77% | 422,038 |
| Jun 8, 2026 | 17,000.00 | 17,980.00 | 16,550.00 | 16,930.00 | 16,930.00 | -9.75% | 246,961 |
| Jun 5, 2026 | 19,450.00 | 19,460.00 | 18,300.00 | 18,760.00 | 18,760.00 | -3.75% | 146,971 |
| Jun 4, 2026 | 19,360.00 | 20,200.00 | 18,960.00 | 19,490.00 | 19,490.00 | 0.78% | 129,761 |
| Jun 2, 2026 | 19,800.00 | 19,950.00 | 18,990.00 | 19,340.00 | 19,340.00 | -3.30% | 224,345 |
| Jun 1, 2026 | 20,850.00 | 20,900.00 | 19,510.00 | 20,000.00 | 20,000.00 | -4.76% | 347,448 |
| May 29, 2026 | 22,700.00 | 22,700.00 | 20,700.00 | 21,000.00 | 21,000.00 | -6.04% | 179,700 |
| May 28, 2026 | 23,000.00 | 24,000.00 | 21,450.00 | 22,350.00 | 22,350.00 | 0.68% | 417,955 |
| May 27, 2026 | 22,950.00 | 23,850.00 | 22,000.00 | 22,200.00 | 22,200.00 | -3.06% | 354,609 |
| May 26, 2026 | 23,800.00 | 24,000.00 | 21,400.00 | 22,900.00 | 22,900.00 | -2.97% | 754,504 |
| May 22, 2026 | 23,800.00 | 24,400.00 | 23,100.00 | 23,600.00 | 23,600.00 | 1.72% | 454,266 |
| May 21, 2026 | 21,500.00 | 23,575.00 | 21,500.00 | 23,200.00 | 23,200.00 | 9.43% | 358,286 |
| May 20, 2026 | 22,300.00 | 22,550.00 | 20,450.00 | 21,200.00 | 21,200.00 | -5.36% | 423,564 |