S-Prism Co., Ltd. (KOSDAQ:288620)
South Korea · Delayed Price · Currency is KRW 6,460.00
-410.00 (-5.97%)
At close: Jun 19, 2026
S-Prism Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 6,820.00 | 6,910.00 | 6,420.00 | 6,460.00 | 6,460.00 | -5.97% | 24,849 |
| Jun 18, 2026 | 7,390.00 | 7,500.00 | 6,860.00 | 6,870.00 | 6,870.00 | -7.04% | 22,250 |
| Jun 17, 2026 | 7,380.00 | 7,850.00 | 7,280.00 | 7,390.00 | 7,390.00 | 1.51% | 20,963 |
| Jun 16, 2026 | 7,270.00 | 7,450.00 | 7,110.00 | 7,280.00 | 7,280.00 | 1.25% | 9,845 |
| Jun 15, 2026 | 7,060.00 | 7,270.00 | 6,770.00 | 7,190.00 | 7,190.00 | 2.71% | 17,646 |
| Jun 12, 2026 | 6,750.00 | 7,440.00 | 6,750.00 | 7,000.00 | 7,000.00 | 4.32% | 29,726 |
| Jun 11, 2026 | 6,810.00 | 6,860.00 | 6,560.00 | 6,710.00 | 6,710.00 | -2.19% | 23,946 |
| Jun 10, 2026 | 7,070.00 | 7,370.00 | 6,770.00 | 6,860.00 | 6,860.00 | -4.32% | 47,638 |
| Jun 9, 2026 | 7,200.00 | 7,960.00 | 7,170.00 | 7,170.00 | 7,170.00 | -6.03% | 44,953 |
| Jun 8, 2026 | 7,700.00 | 7,950.00 | 7,460.00 | 7,630.00 | 7,630.00 | -8.18% | 30,208 |
| Jun 5, 2026 | 9,200.00 | 9,420.00 | 8,230.00 | 8,310.00 | 8,310.00 | -9.67% | 46,616 |
| Jun 4, 2026 | 9,150.00 | 9,440.00 | 8,940.00 | 9,200.00 | 9,200.00 | -1.08% | 29,145 |
| Jun 2, 2026 | 9,410.00 | 9,490.00 | 9,100.00 | 9,300.00 | 9,300.00 | -1.90% | 52,132 |
| Jun 1, 2026 | 9,710.00 | 9,710.00 | 9,110.00 | 9,480.00 | 9,480.00 | -2.37% | 71,952 |
| 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 |