S-Prism Co., Ltd. (KOSDAQ:288620)
South Korea · Delayed Price · Currency is KRW 3,845.00
-255.00 (-6.22%)
At close: Aug 21, 2026
S-Prism Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,100.00 | 4,100.00 | 3,760.00 | 3,845.00 | 3,845.00 | -6.22% | 31,299 |
| Aug 20, 2026 | 4,145.00 | 4,245.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 16,805 |
| Aug 19, 2026 | 4,315.00 | 4,345.00 | 4,055.00 | 4,100.00 | 4,100.00 | -4.98% | 17,095 |
| Aug 18, 2026 | 4,425.00 | 4,425.00 | 4,205.00 | 4,315.00 | 4,315.00 | -2.49% | 18,980 |
| Aug 14, 2026 | 4,570.00 | 4,570.00 | 4,325.00 | 4,425.00 | 4,425.00 | -3.28% | 64,151 |
| Aug 13, 2026 | 4,730.00 | 5,750.00 | 4,460.00 | 4,575.00 | 4,575.00 | 3.39% | 544,554 |
| Aug 12, 2026 | 4,410.00 | 4,485.00 | 4,210.00 | 4,425.00 | 4,425.00 | 0.34% | 6,130 |
| Aug 11, 2026 | 4,265.00 | 4,430.00 | 4,255.00 | 4,410.00 | 4,410.00 | 2.56% | 7,332 |
| Aug 10, 2026 | 4,100.00 | 4,335.00 | 4,100.00 | 4,300.00 | 4,300.00 | 5.52% | 14,231 |
| Aug 7, 2026 | 4,065.00 | 4,480.00 | 4,055.00 | 4,075.00 | 4,075.00 | -0.61% | 29,580 |
| Aug 6, 2026 | 4,115.00 | 4,185.00 | 4,040.00 | 4,100.00 | 4,100.00 | -0.36% | 5,354 |
| Aug 5, 2026 | 4,025.00 | 4,190.00 | 4,025.00 | 4,115.00 | 4,115.00 | 2.36% | 32,339 |
| Aug 4, 2026 | 3,815.00 | 4,100.00 | 3,815.00 | 4,020.00 | 4,020.00 | 2.68% | 17,309 |
| Aug 3, 2026 | 3,850.00 | 4,000.00 | 3,780.00 | 3,915.00 | 3,915.00 | 1.69% | 5,681 |
| Jul 31, 2026 | 3,645.00 | 3,895.00 | 3,645.00 | 3,850.00 | 3,850.00 | 5.62% | 10,163 |
| Jul 30, 2026 | 3,400.00 | 3,795.00 | 3,400.00 | 3,645.00 | 3,645.00 | -0.27% | 12,189 |
| Jul 29, 2026 | 3,975.00 | 4,010.00 | 3,600.00 | 3,655.00 | 3,655.00 | -8.17% | 34,544 |
| Jul 28, 2026 | 4,460.00 | 4,540.00 | 3,960.00 | 3,980.00 | 3,980.00 | -11.65% | 27,923 |
| Jul 27, 2026 | 4,285.00 | 4,505.00 | 4,135.00 | 4,505.00 | 4,505.00 | 6.00% | 16,259 |
| Jul 24, 2026 | 4,500.00 | 4,500.00 | 4,115.00 | 4,250.00 | 4,250.00 | -2.52% | 9,322 |
| Jul 23, 2026 | 4,065.00 | 4,360.00 | 3,955.00 | 4,360.00 | 4,360.00 | 8.05% | 17,646 |
| Jul 22, 2026 | 3,965.00 | 4,195.00 | 3,945.00 | 4,035.00 | 4,035.00 | 0.37% | 18,302 |
| Jul 21, 2026 | 4,040.00 | 4,065.00 | 3,860.00 | 4,020.00 | 4,020.00 | -1.23% | 10,920 |
| Jul 20, 2026 | 4,030.00 | 4,155.00 | 3,960.00 | 4,070.00 | 4,070.00 | 0.99% | 11,799 |
| Jul 16, 2026 | 4,005.00 | 4,175.00 | 3,950.00 | 4,030.00 | 4,030.00 | -1.59% | 11,477 |
| Jul 15, 2026 | 3,960.00 | 4,200.00 | 3,875.00 | 4,095.00 | 4,095.00 | 3.41% | 18,280 |
| Jul 14, 2026 | 4,110.00 | 4,290.00 | 3,920.00 | 3,960.00 | 3,960.00 | -3.65% | 25,659 |
| Jul 13, 2026 | 4,660.00 | 4,750.00 | 4,110.00 | 4,110.00 | 4,110.00 | -11.80% | 28,956 |
| Jul 10, 2026 | 4,425.00 | 5,050.00 | 4,425.00 | 4,660.00 | 4,660.00 | 4.48% | 22,257 |
| Jul 9, 2026 | 4,600.00 | 4,705.00 | 4,405.00 | 4,460.00 | 4,460.00 | -3.78% | 15,817 |
| Jul 8, 2026 | 4,980.00 | 4,980.00 | 4,615.00 | 4,635.00 | 4,635.00 | -6.93% | 15,498 |
| Jul 7, 2026 | 5,040.00 | 5,340.00 | 4,950.00 | 4,980.00 | 4,980.00 | -1.97% | 7,594 |
| Jul 6, 2026 | 5,110.00 | 5,220.00 | 5,050.00 | 5,080.00 | 5,080.00 | -1.36% | 4,654 |
| Jul 3, 2026 | 5,150.00 | 5,190.00 | 4,850.00 | 5,150.00 | 5,150.00 | 1.18% | 11,519 |
| Jul 2, 2026 | 5,430.00 | 5,430.00 | 5,000.00 | 5,090.00 | 5,090.00 | -6.26% | 11,596 |
| Jul 1, 2026 | 5,120.00 | 5,500.00 | 5,060.00 | 5,430.00 | 5,430.00 | 6.47% | 16,255 |
| Jun 30, 2026 | 5,460.00 | 5,460.00 | 5,100.00 | 5,100.00 | 5,100.00 | -6.59% | 33,672 |
| Jun 29, 2026 | 5,020.00 | 5,540.00 | 5,020.00 | 5,460.00 | 5,460.00 | 7.91% | 14,895 |
| Jun 26, 2026 | 5,300.00 | 5,460.00 | 4,915.00 | 5,060.00 | 5,060.00 | -6.30% | 46,837 |
| Jun 25, 2026 | 5,560.00 | 5,880.00 | 5,400.00 | 5,400.00 | 5,400.00 | -2.88% | 14,335 |
| Jun 24, 2026 | 5,500.00 | 5,990.00 | 5,480.00 | 5,560.00 | 5,560.00 | -1.24% | 24,086 |
| Jun 23, 2026 | 6,170.00 | 6,360.00 | 5,600.00 | 5,630.00 | 5,630.00 | -8.75% | 45,474 |
| Jun 22, 2026 | 6,410.00 | 6,640.00 | 6,010.00 | 6,170.00 | 6,170.00 | -4.49% | 23,926 |
| 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 |