Sangsin Energy Display Precision Co.,Ltd. (KOSDAQ:091580)
South Korea · Delayed Price · Currency is KRW 28,200
+2,150 (8.25%)
At close: Apr 29, 2026
KOSDAQ:091580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 28,150.00 | 28,950.00 | 26,150.00 | 26,600.00 | 26,600.00 | -5.67% | 479,046 |
| Apr 29, 2026 | 25,850.00 | 28,300.00 | 25,650.00 | 28,200.00 | 28,200.00 | 8.25% | 704,249 |
| Apr 28, 2026 | 26,650.00 | 28,400.00 | 25,950.00 | 26,050.00 | 26,050.00 | - | 641,860 |
| Apr 27, 2026 | 27,050.00 | 27,450.00 | 25,650.00 | 26,050.00 | 26,050.00 | -2.80% | 506,584 |
| Apr 24, 2026 | 27,850.00 | 28,050.00 | 26,250.00 | 26,800.00 | 26,800.00 | -1.83% | 509,693 |
| Apr 23, 2026 | 30,850.00 | 30,850.00 | 26,850.00 | 27,300.00 | 27,300.00 | -8.85% | 723,670 |
| Apr 22, 2026 | 30,700.00 | 30,900.00 | 28,500.00 | 29,950.00 | 29,950.00 | -2.44% | 895,187 |
| Apr 21, 2026 | 27,800.00 | 31,550.00 | 27,350.00 | 30,700.00 | 30,700.00 | 12.25% | 2,383,178 |
| Apr 20, 2026 | 22,850.00 | 27,650.00 | 22,350.00 | 27,350.00 | 27,350.00 | 20.22% | 2,217,019 |
| Apr 17, 2026 | 23,000.00 | 23,950.00 | 22,400.00 | 22,750.00 | 22,750.00 | -1.09% | 339,394 |
| Apr 16, 2026 | 22,150.00 | 23,400.00 | 21,200.00 | 23,000.00 | 23,000.00 | 6.24% | 655,661 |
| Apr 15, 2026 | 21,400.00 | 22,150.00 | 20,750.00 | 21,650.00 | 21,650.00 | 3.10% | 400,346 |
| Apr 14, 2026 | 22,000.00 | 22,000.00 | 20,650.00 | 21,000.00 | 21,000.00 | -1.41% | 279,688 |
| Apr 13, 2026 | 21,550.00 | 22,250.00 | 21,050.00 | 21,300.00 | 21,300.00 | -0.70% | 264,995 |
| Apr 10, 2026 | 21,600.00 | 22,150.00 | 21,075.00 | 21,450.00 | 21,450.00 | 0.47% | 244,384 |
| Apr 9, 2026 | 22,350.00 | 22,450.00 | 21,300.00 | 21,350.00 | 21,350.00 | -4.26% | 214,369 |
| Apr 8, 2026 | 24,050.00 | 24,100.00 | 21,450.00 | 22,300.00 | 22,300.00 | -4.29% | 801,634 |
| Apr 7, 2026 | 22,600.00 | 24,250.00 | 21,950.00 | 23,300.00 | 23,300.00 | 3.10% | 409,263 |
| Apr 6, 2026 | 22,250.00 | 24,450.00 | 22,250.00 | 22,600.00 | 22,600.00 | - | 603,533 |
| Apr 3, 2026 | 20,850.00 | 23,300.00 | 20,500.00 | 22,600.00 | 22,600.00 | 11.60% | 1,196,780 |
| Apr 2, 2026 | 19,500.00 | 21,450.00 | 19,190.00 | 20,250.00 | 20,250.00 | 6.02% | 1,082,925 |
| Apr 1, 2026 | 17,980.00 | 19,370.00 | 17,980.00 | 19,100.00 | 19,100.00 | 9.71% | 366,820 |
| Mar 31, 2026 | 17,800.00 | 18,300.00 | 17,200.00 | 17,410.00 | 17,410.00 | -2.19% | 236,903 |
| Mar 30, 2026 | 18,080.00 | 18,200.00 | 17,550.00 | 17,800.00 | 17,800.00 | -4.25% | 135,250 |
| Mar 27, 2026 | 17,970.00 | 19,030.00 | 17,040.00 | 18,590.00 | 18,590.00 | 2.26% | 371,178 |
| Mar 26, 2026 | 18,790.00 | 19,420.00 | 18,100.00 | 18,180.00 | 18,180.00 | -3.25% | 336,789 |
| Mar 25, 2026 | 17,780.00 | 18,920.00 | 17,780.00 | 18,790.00 | 18,790.00 | 6.76% | 396,787 |
| Mar 24, 2026 | 17,650.00 | 18,060.00 | 17,100.00 | 17,600.00 | 17,600.00 | 4.20% | 174,753 |
| Mar 23, 2026 | 18,260.00 | 18,260.00 | 16,850.00 | 16,890.00 | 16,890.00 | -8.70% | 201,057 |
| Mar 20, 2026 | 17,670.00 | 18,970.00 | 17,190.00 | 18,500.00 | 18,500.00 | 5.65% | 395,903 |
| Mar 19, 2026 | 18,100.00 | 18,190.00 | 17,350.00 | 17,510.00 | 17,510.00 | -4.84% | 194,512 |
| Mar 18, 2026 | 18,320.00 | 19,180.00 | 17,830.00 | 18,400.00 | 18,400.00 | 3.08% | 628,138 |
| Mar 17, 2026 | 16,310.00 | 19,080.00 | 16,310.00 | 17,850.00 | 17,850.00 | 10.59% | 1,451,155 |
| Mar 16, 2026 | 16,030.00 | 16,920.00 | 16,000.00 | 16,140.00 | 16,140.00 | 2.15% | 379,657 |
| Mar 13, 2026 | 16,070.00 | 16,070.00 | 15,200.00 | 15,800.00 | 15,800.00 | -1.74% | 115,473 |
| Mar 12, 2026 | 15,740.00 | 16,250.00 | 15,730.00 | 16,080.00 | 16,080.00 | 1.90% | 91,488 |
| Mar 11, 2026 | 16,150.00 | 16,450.00 | 15,370.00 | 15,780.00 | 15,780.00 | -1.38% | 143,583 |
| Mar 10, 2026 | 16,160.00 | 16,240.00 | 15,620.00 | 16,000.00 | 16,000.00 | 7.38% | 211,855 |
| Mar 9, 2026 | 15,020.00 | 15,170.00 | 14,210.00 | 14,900.00 | 14,900.00 | -3.87% | 117,667 |
| Mar 6, 2026 | 14,520.00 | 15,670.00 | 14,490.00 | 15,500.00 | 15,500.00 | 6.09% | 111,259 |
| Mar 5, 2026 | 13,800.00 | 15,150.00 | 13,800.00 | 14,610.00 | 14,610.00 | 12.47% | 172,420 |
| Mar 4, 2026 | 14,620.00 | 14,820.00 | 12,900.00 | 12,990.00 | 12,990.00 | -14.48% | 316,394 |
| Mar 3, 2026 | 16,280.00 | 16,280.00 | 14,660.00 | 15,190.00 | 15,190.00 | -8.38% | 265,848 |
| Feb 27, 2026 | 16,680.00 | 16,930.00 | 16,440.00 | 16,580.00 | 16,580.00 | -1.84% | 157,660 |
| Feb 26, 2026 | 16,900.00 | 17,100.00 | 16,500.00 | 16,890.00 | 16,890.00 | 0.42% | 236,131 |
| Feb 25, 2026 | 17,200.00 | 17,440.00 | 16,810.00 | 16,820.00 | 16,720.00 | -1.58% | 234,445 |
| Feb 24, 2026 | 16,710.00 | 17,350.00 | 16,430.00 | 17,090.00 | 16,988.39 | 3.20% | 366,500 |
| Feb 23, 2026 | 16,830.00 | 17,300.00 | 16,320.00 | 16,560.00 | 16,461.55 | -2.19% | 216,640 |
| Feb 20, 2026 | 16,900.00 | 17,400.00 | 16,620.00 | 16,930.00 | 16,829.35 | 2.30% | 449,736 |
| Feb 19, 2026 | 16,800.00 | 16,800.00 | 15,800.00 | 16,550.00 | 16,451.61 | -0.18% | 350,201 |