Sangsin Energy Display Precision Co.,Ltd. (KOSDAQ:091580)
South Korea · Delayed Price · Currency is KRW 21,200
-1,200 (-5.36%)
At close: May 20, 2026
KOSDAQ:091580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 23,250.00 | 23,700.00 | 21,900.00 | 22,400.00 | 22,400.00 | -4.07% | 186,174 |
| May 18, 2026 | 22,900.00 | 24,750.00 | 22,100.00 | 23,350.00 | 23,350.00 | 1.30% | 419,671 |
| May 15, 2026 | 25,000.00 | 25,325.00 | 22,700.00 | 23,050.00 | 23,050.00 | -6.30% | 288,110 |
| May 14, 2026 | 24,800.00 | 25,250.00 | 23,350.00 | 24,600.00 | 24,600.00 | 1.23% | 195,754 |
| May 13, 2026 | 24,200.00 | 24,800.00 | 23,100.00 | 24,300.00 | 24,300.00 | -0.21% | 208,459 |
| May 12, 2026 | 25,400.00 | 26,500.00 | 23,500.00 | 24,350.00 | 24,350.00 | -4.51% | 455,812 |
| May 11, 2026 | 26,550.00 | 26,800.00 | 24,400.00 | 25,500.00 | 25,500.00 | -3.77% | 326,701 |
| May 8, 2026 | 27,200.00 | 27,200.00 | 26,000.00 | 26,500.00 | 26,500.00 | -2.93% | 210,310 |
| May 7, 2026 | 27,250.00 | 28,050.00 | 26,450.00 | 27,300.00 | 27,300.00 | 0.37% | 272,189 |
| May 6, 2026 | 27,100.00 | 27,300.00 | 26,000.00 | 27,200.00 | 27,200.00 | 0.37% | 304,860 |
| May 4, 2026 | 27,600.00 | 27,700.00 | 26,600.00 | 27,100.00 | 27,100.00 | 1.88% | 347,873 |
| Apr 30, 2026 | 28,150.00 | 28,950.00 | 26,150.00 | 26,600.00 | 26,600.00 | -5.67% | 485,973 |
| Apr 29, 2026 | 25,850.00 | 28,300.00 | 25,650.00 | 28,200.00 | 28,200.00 | 8.25% | 709,947 |
| Apr 28, 2026 | 26,650.00 | 28,400.00 | 25,950.00 | 26,050.00 | 26,050.00 | - | 644,085 |
| 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% | 512,533 |
| Apr 23, 2026 | 30,850.00 | 30,850.00 | 26,850.00 | 27,300.00 | 27,300.00 | -8.85% | 731,322 |
| Apr 22, 2026 | 30,700.00 | 30,900.00 | 28,500.00 | 29,950.00 | 29,950.00 | -2.44% | 900,281 |
| 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% | 2,230,796 |
| Apr 17, 2026 | 23,000.00 | 23,950.00 | 22,400.00 | 22,750.00 | 22,750.00 | -1.09% | 340,868 |
| 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% | 401,920 |
| Apr 14, 2026 | 22,000.00 | 22,000.00 | 20,650.00 | 21,000.00 | 21,000.00 | -1.41% | 281,308 |
| 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% | 215,449 |
| Apr 8, 2026 | 24,050.00 | 24,100.00 | 21,450.00 | 22,300.00 | 22,300.00 | -4.29% | 804,449 |
| 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% | 1,201,175 |
| Apr 2, 2026 | 19,500.00 | 21,450.00 | 19,190.00 | 20,250.00 | 20,250.00 | 6.02% | 1,086,308 |
| Apr 1, 2026 | 17,980.00 | 19,370.00 | 17,980.00 | 19,100.00 | 19,100.00 | 9.71% | 368,050 |
| Mar 31, 2026 | 17,800.00 | 18,300.00 | 17,200.00 | 17,410.00 | 17,410.00 | -2.19% | 237,421 |
| Mar 30, 2026 | 18,080.00 | 18,200.00 | 17,550.00 | 17,800.00 | 17,800.00 | -4.25% | 135,342 |
| 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% | 337,230 |
| Mar 25, 2026 | 17,780.00 | 18,920.00 | 17,780.00 | 18,790.00 | 18,790.00 | 6.76% | 402,757 |
| Mar 24, 2026 | 17,650.00 | 18,060.00 | 17,100.00 | 17,600.00 | 17,600.00 | 4.20% | 175,582 |
| Mar 23, 2026 | 18,260.00 | 18,260.00 | 16,850.00 | 16,890.00 | 16,890.00 | -8.70% | 202,527 |
| Mar 20, 2026 | 17,670.00 | 18,970.00 | 17,190.00 | 18,500.00 | 18,500.00 | 5.65% | 397,837 |
| Mar 19, 2026 | 18,100.00 | 18,190.00 | 17,350.00 | 17,510.00 | 17,510.00 | -4.84% | 195,399 |
| Mar 18, 2026 | 18,320.00 | 19,180.00 | 17,830.00 | 18,400.00 | 18,400.00 | 3.08% | 628,776 |
| Mar 17, 2026 | 16,310.00 | 19,080.00 | 16,310.00 | 17,850.00 | 17,850.00 | 10.59% | 1,456,748 |
| 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% | 91,831 |
| Mar 11, 2026 | 16,150.00 | 16,450.00 | 15,370.00 | 15,780.00 | 15,780.00 | -1.38% | 144,214 |