Skip to main content
logo
S-Prism Co., Ltd. (KOSDAQ:288620)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,580.00
-90.00 (-2.45%)
At close: Oct 23, 2026

S-Prism Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20263,600.003,600.003,500.003,580.003,580.00-2.45%4,904
Oct 22, 20263,720.003,795.003,650.003,670.003,670.00-1.34%6,130
Oct 21, 20263,690.003,855.003,660.003,720.003,720.001.64%11,830
Oct 20, 20263,655.003,720.003,570.003,660.003,660.000.14%13,273
Oct 19, 20263,550.003,680.003,520.003,655.003,655.000.97%8,442
Oct 16, 20263,520.003,650.003,515.003,620.003,620.003.58%8,561
Oct 15, 20263,680.003,680.003,420.003,495.003,495.00-5.41%36,942
Oct 14, 20263,695.003,840.003,620.003,695.003,695.004.08%16,292
Oct 13, 20263,645.003,750.003,420.003,550.003,550.00-3.92%17,238
Oct 12, 20263,850.003,870.003,650.003,695.003,695.00-4.77%17,796
Oct 8, 20263,980.003,980.003,805.003,880.003,880.00-1.90%10,133
Oct 7, 20264,080.004,095.003,945.003,955.003,955.00-1.62%10,416
Oct 6, 20263,950.004,050.003,925.004,020.004,020.002.81%5,225
Oct 2, 20263,880.003,970.003,835.003,910.003,910.000.64%7,593
Oct 1, 20263,890.003,910.003,775.003,885.003,885.00-2.75%24,312
Sep 30, 20263,950.004,040.003,900.003,995.003,995.003.77%22,821
Sep 29, 20264,100.004,100.003,850.003,850.003,850.00-5.52%46,715
Sep 28, 20264,165.004,190.004,070.004,075.004,075.00-1.09%13,837
Sep 23, 20264,120.004,235.004,040.004,120.004,120.00-0.72%11,817
Sep 22, 20264,260.004,265.004,100.004,150.004,150.00-2.12%17,353
Sep 21, 20264,385.004,400.004,155.004,240.004,240.00-3.31%12,914
Sep 18, 20264,445.004,500.004,310.004,385.004,385.00-1.46%23,200
Sep 17, 20264,275.004,485.004,105.004,450.004,450.005.20%24,425
Sep 16, 20264,165.004,440.004,135.004,230.004,230.000.48%27,741
Sep 15, 20264,230.004,370.004,010.004,210.004,210.00-0.36%24,365
Sep 14, 20265,330.005,330.004,185.004,225.004,225.002.92%157,401
Sep 11, 20264,000.004,250.003,870.004,105.004,105.003.66%33,262
Sep 10, 20264,150.004,200.003,940.003,960.003,960.00-4.12%46,716
Sep 9, 20264,250.005,020.004,095.004,130.004,130.006.72%359,001
Sep 8, 20263,850.003,995.003,710.003,870.003,870.001.31%17,390
Sep 7, 20263,690.004,400.003,665.003,820.003,820.004.51%192,624
Sep 4, 20263,645.003,680.003,560.003,655.003,655.000.41%8,447
Sep 3, 20263,705.003,705.003,600.003,640.003,640.00-1.75%14,069
Sep 2, 20263,700.003,850.003,630.003,705.003,705.000.14%8,896
Sep 1, 20263,745.003,785.003,640.003,700.003,700.00-1.20%3,569
Aug 31, 20263,740.003,790.003,480.003,745.003,745.000.13%6,974
Aug 28, 20263,760.003,800.003,655.003,740.003,740.00-0.53%15,362
Aug 27, 20263,845.003,900.003,715.003,760.003,760.00-2.21%14,143
Aug 26, 20263,700.003,875.003,635.003,845.003,845.003.92%24,044
Aug 25, 20263,610.003,745.003,510.003,700.003,700.00-12,781
Aug 24, 20263,900.003,900.003,685.003,700.003,700.00-3.77%17,460
Aug 21, 20264,100.004,100.003,760.003,845.003,845.00-6.22%31,299
Aug 20, 20264,145.004,245.004,000.004,100.004,100.00-16,805
Aug 19, 20264,315.004,345.004,055.004,100.004,100.00-4.98%17,095
Aug 18, 20264,425.004,425.004,205.004,315.004,315.00-2.49%18,980
Aug 14, 20264,570.004,570.004,325.004,425.004,425.00-3.28%64,151
Aug 13, 20264,730.005,750.004,460.004,575.004,575.003.39%544,554
Aug 12, 20264,410.004,485.004,210.004,425.004,425.000.34%6,130
Aug 11, 20264,265.004,430.004,255.004,410.004,410.002.56%7,332
Aug 10, 20264,100.004,335.004,100.004,300.004,300.005.52%14,231