S-Prism Co., Ltd. (KOSDAQ:288620)
South Korea · Delayed Price · Currency is KRW 2,955.00
-115.00 (-3.75%)
At close: Nov 13, 2026
S-Prism Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3,015.00 | 3,110.00 | 2,950.00 | 2,955.00 | 2,955.00 | -3.75% | 6,118 |
| Nov 12, 2026 | 3,100.00 | 3,125.00 | 3,045.00 | 3,070.00 | 3,070.00 | -0.97% | 2,887 |
| Nov 11, 2026 | 3,195.00 | 3,260.00 | 3,080.00 | 3,100.00 | 3,100.00 | -1.43% | 8,164 |
| Nov 10, 2026 | 3,105.00 | 3,190.00 | 3,010.00 | 3,145.00 | 3,145.00 | 3.97% | 7,011 |
| Nov 9, 2026 | 2,940.00 | 3,065.00 | 2,890.00 | 3,025.00 | 3,025.00 | 2.89% | 11,397 |
| Nov 6, 2026 | 3,035.00 | 3,035.00 | 2,855.00 | 2,940.00 | 2,940.00 | -2.16% | 14,097 |
| Nov 5, 2026 | 3,150.00 | 3,195.00 | 2,990.00 | 3,005.00 | 3,005.00 | -0.83% | 19,954 |
| Nov 4, 2026 | 3,055.00 | 3,207.00 | 2,985.00 | 3,030.00 | 3,030.00 | -1.14% | 16,007 |
| Nov 3, 2026 | 3,280.00 | 3,280.00 | 3,055.00 | 3,065.00 | 3,065.00 | -6.70% | 31,207 |
| Nov 2, 2026 | 3,385.00 | 3,385.00 | 3,285.00 | 3,285.00 | 3,285.00 | -2.95% | 16,831 |
| Oct 30, 2026 | 3,405.00 | 3,450.00 | 3,340.00 | 3,385.00 | 3,385.00 | -1.02% | 13,152 |
| Oct 29, 2026 | 3,630.00 | 3,630.00 | 3,400.00 | 3,420.00 | 3,420.00 | -5.39% | 32,423 |
| Oct 28, 2026 | 3,555.00 | 3,660.00 | 3,505.00 | 3,615.00 | 3,615.00 | 1.40% | 11,135 |
| Oct 27, 2026 | 3,530.00 | 3,670.00 | 3,500.00 | 3,565.00 | 3,565.00 | 0.99% | 7,127 |
| Oct 26, 2026 | 3,565.00 | 3,595.00 | 3,480.00 | 3,530.00 | 3,530.00 | -1.40% | 6,776 |
| Oct 23, 2026 | 3,600.00 | 3,600.00 | 3,500.00 | 3,580.00 | 3,580.00 | -2.45% | 5,049 |
| Oct 22, 2026 | 3,720.00 | 3,795.00 | 3,650.00 | 3,670.00 | 3,670.00 | -1.34% | 6,339 |
| Oct 21, 2026 | 3,690.00 | 3,855.00 | 3,660.00 | 3,720.00 | 3,720.00 | 1.64% | 11,919 |
| Oct 20, 2026 | 3,655.00 | 3,720.00 | 3,570.00 | 3,660.00 | 3,660.00 | 0.14% | 13,273 |
| Oct 19, 2026 | 3,550.00 | 3,680.00 | 3,520.00 | 3,655.00 | 3,655.00 | 0.97% | 8,442 |
| Oct 16, 2026 | 3,520.00 | 3,650.00 | 3,515.00 | 3,620.00 | 3,620.00 | 3.58% | 8,561 |
| Oct 15, 2026 | 3,680.00 | 3,680.00 | 3,420.00 | 3,495.00 | 3,495.00 | -5.41% | 36,942 |
| Oct 14, 2026 | 3,695.00 | 3,840.00 | 3,620.00 | 3,695.00 | 3,695.00 | 4.08% | 16,292 |
| Oct 13, 2026 | 3,645.00 | 3,750.00 | 3,420.00 | 3,550.00 | 3,550.00 | -3.92% | 17,238 |
| Oct 12, 2026 | 3,850.00 | 3,870.00 | 3,650.00 | 3,695.00 | 3,695.00 | -4.77% | 17,796 |
| Oct 8, 2026 | 3,980.00 | 3,980.00 | 3,805.00 | 3,880.00 | 3,880.00 | -1.90% | 10,133 |
| Oct 7, 2026 | 4,080.00 | 4,095.00 | 3,945.00 | 3,955.00 | 3,955.00 | -1.62% | 10,416 |
| Oct 6, 2026 | 3,950.00 | 4,050.00 | 3,925.00 | 4,020.00 | 4,020.00 | 2.81% | 5,225 |
| Oct 2, 2026 | 3,880.00 | 3,970.00 | 3,835.00 | 3,910.00 | 3,910.00 | 0.64% | 7,593 |
| Oct 1, 2026 | 3,890.00 | 3,910.00 | 3,775.00 | 3,885.00 | 3,885.00 | -2.75% | 24,312 |
| Sep 30, 2026 | 3,950.00 | 4,040.00 | 3,900.00 | 3,995.00 | 3,995.00 | 3.77% | 22,821 |
| Sep 29, 2026 | 4,100.00 | 4,100.00 | 3,850.00 | 3,850.00 | 3,850.00 | -5.52% | 46,715 |
| Sep 28, 2026 | 4,165.00 | 4,190.00 | 4,070.00 | 4,075.00 | 4,075.00 | -1.09% | 13,837 |
| Sep 23, 2026 | 4,120.00 | 4,235.00 | 4,040.00 | 4,120.00 | 4,120.00 | -0.72% | 11,817 |
| Sep 22, 2026 | 4,260.00 | 4,265.00 | 4,100.00 | 4,150.00 | 4,150.00 | -2.12% | 17,353 |
| Sep 21, 2026 | 4,385.00 | 4,400.00 | 4,155.00 | 4,240.00 | 4,240.00 | -3.31% | 12,914 |
| Sep 18, 2026 | 4,445.00 | 4,500.00 | 4,310.00 | 4,385.00 | 4,385.00 | -1.46% | 23,200 |
| Sep 17, 2026 | 4,275.00 | 4,485.00 | 4,105.00 | 4,450.00 | 4,450.00 | 5.20% | 24,425 |
| Sep 16, 2026 | 4,165.00 | 4,440.00 | 4,135.00 | 4,230.00 | 4,230.00 | 0.48% | 27,741 |
| Sep 15, 2026 | 4,230.00 | 4,370.00 | 4,010.00 | 4,210.00 | 4,210.00 | -0.36% | 24,365 |
| Sep 14, 2026 | 5,330.00 | 5,330.00 | 4,185.00 | 4,225.00 | 4,225.00 | 2.92% | 157,401 |
| Sep 11, 2026 | 4,000.00 | 4,250.00 | 3,870.00 | 4,105.00 | 4,105.00 | 3.66% | 33,262 |
| Sep 10, 2026 | 4,150.00 | 4,200.00 | 3,940.00 | 3,960.00 | 3,960.00 | -4.12% | 46,716 |
| Sep 9, 2026 | 4,250.00 | 5,020.00 | 4,095.00 | 4,130.00 | 4,130.00 | 6.72% | 359,001 |
| Sep 8, 2026 | 3,850.00 | 3,995.00 | 3,710.00 | 3,870.00 | 3,870.00 | 1.31% | 17,390 |
| Sep 7, 2026 | 3,690.00 | 4,400.00 | 3,665.00 | 3,820.00 | 3,820.00 | 4.51% | 192,624 |
| Sep 4, 2026 | 3,645.00 | 3,680.00 | 3,560.00 | 3,655.00 | 3,655.00 | 0.41% | 8,447 |
| Sep 3, 2026 | 3,705.00 | 3,705.00 | 3,600.00 | 3,640.00 | 3,640.00 | -1.75% | 14,069 |
| Sep 2, 2026 | 3,700.00 | 3,850.00 | 3,630.00 | 3,705.00 | 3,705.00 | 0.14% | 8,896 |
| Sep 1, 2026 | 3,745.00 | 3,785.00 | 3,640.00 | 3,700.00 | 3,700.00 | -1.20% | 3,569 |