S-Prism Co., Ltd. (KOSDAQ:288620)
South Korea · Delayed Price · Currency is KRW 9,710.00
-160.00 (-1.62%)
At close: May 29, 2026
S-Prism Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9,870.00 | 10,000.00 | 9,300.00 | 9,710.00 | 9,710.00 | -1.62% | 44,231 |
| May 28, 2026 | 9,960.00 | 10,030.00 | 9,480.00 | 9,870.00 | 9,870.00 | -1.00% | 29,941 |
| May 27, 2026 | 9,830.00 | 10,360.00 | 9,510.00 | 9,970.00 | 9,970.00 | 1.32% | 76,623 |
| May 26, 2026 | 10,200.00 | 10,210.00 | 9,770.00 | 9,840.00 | 9,840.00 | -1.89% | 41,018 |
| May 22, 2026 | 9,250.00 | 10,100.00 | 9,180.00 | 10,030.00 | 10,030.00 | 11.32% | 72,722 |
| May 21, 2026 | 8,890.00 | 9,150.00 | 8,830.00 | 9,010.00 | 9,010.00 | 3.33% | 25,424 |
| May 20, 2026 | 9,030.00 | 9,030.00 | 8,500.00 | 8,720.00 | 8,720.00 | -3.43% | 38,133 |
| May 19, 2026 | 9,610.00 | 9,610.00 | 8,910.00 | 9,030.00 | 9,030.00 | -5.35% | 47,874 |
| May 18, 2026 | 9,660.00 | 10,100.00 | 9,270.00 | 9,540.00 | 9,540.00 | -2.15% | 40,658 |
| May 15, 2026 | 10,410.00 | 10,680.00 | 9,750.00 | 9,750.00 | 9,750.00 | -6.34% | 77,359 |
| May 14, 2026 | 10,400.00 | 10,860.00 | 10,150.00 | 10,410.00 | 10,410.00 | 0.29% | 60,733 |
| May 13, 2026 | 10,590.00 | 10,610.00 | 10,230.00 | 10,380.00 | 10,380.00 | -1.98% | 61,106 |
| May 12, 2026 | 11,160.00 | 11,770.00 | 10,500.00 | 10,590.00 | 10,590.00 | -5.02% | 223,879 |
| May 11, 2026 | 10,880.00 | 11,700.00 | 10,340.00 | 11,150.00 | 11,150.00 | 3.34% | 268,395 |
| May 8, 2026 | 10,850.00 | 11,930.00 | 10,450.00 | 10,790.00 | 10,790.00 | 5.68% | 324,704 |
| May 7, 2026 | 10,860.00 | 10,860.00 | 10,050.00 | 10,210.00 | 10,210.00 | -7.18% | 93,229 |
| May 6, 2026 | 10,110.00 | 11,680.00 | 9,980.00 | 11,000.00 | 11,000.00 | 7.00% | 472,987 |
| May 4, 2026 | 10,630.00 | 10,750.00 | 10,080.00 | 10,280.00 | 10,280.00 | -4.55% | 97,899 |
| Apr 30, 2026 | 11,000.00 | 11,040.00 | 10,680.00 | 10,770.00 | 10,770.00 | -0.19% | 156,092 |
| Apr 29, 2026 | 10,200.00 | 10,800.00 | 10,160.00 | 10,790.00 | 10,790.00 | 6.52% | 266,457 |
| Apr 28, 2026 | 9,970.00 | 10,240.00 | 9,910.00 | 10,130.00 | 10,130.00 | 1.60% | 64,212 |
| Apr 27, 2026 | 10,100.00 | 10,100.00 | 9,900.00 | 9,970.00 | 9,970.00 | -0.70% | 34,808 |
| Apr 24, 2026 | 9,900.00 | 10,100.00 | 9,770.00 | 10,040.00 | 10,040.00 | 1.41% | 52,156 |
| Apr 23, 2026 | 10,040.00 | 10,040.00 | 9,730.00 | 9,900.00 | 9,900.00 | -1.39% | 38,996 |
| Apr 22, 2026 | 9,870.00 | 10,070.00 | 9,860.00 | 10,040.00 | 10,040.00 | 1.72% | 77,226 |
| Apr 21, 2026 | 9,820.00 | 9,950.00 | 9,400.00 | 9,870.00 | 9,870.00 | 0.71% | 45,118 |
| Apr 20, 2026 | 9,900.00 | 9,900.00 | 9,750.00 | 9,800.00 | 9,800.00 | -1.01% | 28,186 |
| Apr 17, 2026 | 9,830.00 | 9,900.00 | 9,630.00 | 9,900.00 | 9,900.00 | 0.71% | 32,228 |
| Apr 16, 2026 | 9,870.00 | 10,030.00 | 9,600.00 | 9,830.00 | 9,830.00 | 0.92% | 64,967 |
| Apr 15, 2026 | 9,460.00 | 9,750.00 | 9,400.00 | 9,740.00 | 9,740.00 | 3.95% | 81,234 |
| Apr 14, 2026 | 9,130.00 | 9,500.00 | 9,130.00 | 9,370.00 | 9,370.00 | 3.77% | 72,680 |
| Apr 13, 2026 | 9,040.00 | 9,100.00 | 8,880.00 | 9,030.00 | 9,030.00 | -0.11% | 15,175 |
| Apr 10, 2026 | 8,740.00 | 9,080.00 | 8,700.00 | 9,040.00 | 9,040.00 | 3.43% | 30,490 |
| Apr 9, 2026 | 9,000.00 | 9,000.00 | 8,410.00 | 8,740.00 | 8,740.00 | -2.35% | 17,067 |
| Apr 8, 2026 | 8,810.00 | 9,040.00 | 8,810.00 | 8,950.00 | 8,950.00 | 1.94% | 24,290 |
| Apr 7, 2026 | 8,850.00 | 8,940.00 | 8,650.00 | 8,780.00 | 8,780.00 | 0.11% | 17,118 |
| Apr 6, 2026 | 8,800.00 | 9,100.00 | 8,680.00 | 8,770.00 | 8,770.00 | 0.92% | 21,648 |
| Apr 3, 2026 | 8,400.00 | 8,990.00 | 8,400.00 | 8,690.00 | 8,690.00 | 4.83% | 26,720 |
| Apr 2, 2026 | 8,680.00 | 8,770.00 | 8,230.00 | 8,290.00 | 8,290.00 | -4.38% | 22,163 |
| Apr 1, 2026 | 8,450.00 | 8,670.00 | 8,330.00 | 8,670.00 | 8,670.00 | 5.86% | 14,838 |
| Mar 31, 2026 | 8,380.00 | 8,550.00 | 8,150.00 | 8,190.00 | 8,190.00 | -2.27% | 24,391 |
| Mar 30, 2026 | 8,410.00 | 8,590.00 | 8,150.00 | 8,380.00 | 8,380.00 | -3.12% | 10,768 |
| Mar 27, 2026 | 8,630.00 | 8,660.00 | 8,400.00 | 8,650.00 | 8,650.00 | -0.23% | 18,479 |
| Mar 26, 2026 | 9,000.00 | 9,100.00 | 8,650.00 | 8,670.00 | 8,670.00 | -2.80% | 25,650 |
| Mar 25, 2026 | 9,070.00 | 9,100.00 | 8,880.00 | 8,920.00 | 8,920.00 | 0.22% | 15,173 |
| Mar 24, 2026 | 9,400.00 | 9,400.00 | 8,700.00 | 8,900.00 | 8,900.00 | 0.23% | 20,098 |
| Mar 23, 2026 | 9,350.00 | 9,360.00 | 8,850.00 | 8,880.00 | 8,880.00 | -5.03% | 35,341 |
| Mar 20, 2026 | 9,800.00 | 9,900.00 | 9,290.00 | 9,350.00 | 9,350.00 | -4.59% | 60,080 |
| Mar 19, 2026 | 9,330.00 | 9,800.00 | 9,100.00 | 9,800.00 | 9,800.00 | 5.04% | 47,492 |
| Mar 18, 2026 | 9,170.00 | 9,500.00 | 9,000.00 | 9,330.00 | 9,330.00 | 1.74% | 16,624 |