S-Prism Co., Ltd. (KOSDAQ:288620)
South Korea · Delayed Price · Currency is KRW 3,850.00
+205.00 (5.62%)
At close: Jul 31, 2026
S-Prism Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |