S-Prism Co., Ltd. (KOSDAQ:288620)
South Korea · Delayed Price · Currency is KRW 10,790
+580 (5.68%)
At close: May 8, 2026
S-Prism Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 10,850.00 | 11,930.00 | 10,450.00 | 10,790.00 | 10,790.00 | 5.68% | 323,454 |
| May 7, 2026 | 10,860.00 | 10,860.00 | 10,050.00 | 10,210.00 | 10,210.00 | -7.18% | 93,207 |
| May 6, 2026 | 10,110.00 | 11,680.00 | 9,980.00 | 11,000.00 | 11,000.00 | 7.00% | 471,284 |
| May 4, 2026 | 10,630.00 | 10,750.00 | 10,080.00 | 10,280.00 | 10,280.00 | -4.55% | 97,277 |
| Apr 30, 2026 | 11,000.00 | 11,040.00 | 10,680.00 | 10,770.00 | 10,770.00 | -0.19% | 155,120 |
| Apr 29, 2026 | 10,200.00 | 10,800.00 | 10,160.00 | 10,790.00 | 10,790.00 | 6.52% | 265,338 |
| 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% | 52,058 |
| Apr 23, 2026 | 10,040.00 | 10,040.00 | 9,730.00 | 9,900.00 | 9,900.00 | -1.39% | 38,994 |
| Apr 22, 2026 | 9,870.00 | 10,070.00 | 9,860.00 | 10,040.00 | 10,040.00 | 1.72% | 76,858 |
| 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% | 32,006 |
| Apr 16, 2026 | 9,870.00 | 10,030.00 | 9,600.00 | 9,830.00 | 9,830.00 | 0.92% | 64,535 |
| Apr 15, 2026 | 9,460.00 | 9,750.00 | 9,400.00 | 9,740.00 | 9,740.00 | 3.95% | 81,218 |
| Apr 14, 2026 | 9,130.00 | 9,500.00 | 9,130.00 | 9,370.00 | 9,370.00 | 3.77% | 72,331 |
| Apr 13, 2026 | 9,040.00 | 9,100.00 | 8,880.00 | 9,030.00 | 9,030.00 | -0.11% | 14,855 |
| Apr 10, 2026 | 8,740.00 | 9,080.00 | 8,700.00 | 9,040.00 | 9,040.00 | 3.43% | 29,949 |
| 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% | 23,964 |
| Apr 7, 2026 | 8,850.00 | 8,940.00 | 8,650.00 | 8,780.00 | 8,780.00 | 0.11% | 17,106 |
| Apr 6, 2026 | 8,800.00 | 9,100.00 | 8,680.00 | 8,770.00 | 8,770.00 | 0.92% | 21,648 |
| Apr 3, 2026 | 8,400.00 | 8,990.00 | 8,400.00 | 8,690.00 | 8,690.00 | 4.83% | 26,716 |
| Apr 2, 2026 | 8,680.00 | 8,770.00 | 8,230.00 | 8,290.00 | 8,290.00 | -4.38% | 22,131 |
| Apr 1, 2026 | 8,450.00 | 8,670.00 | 8,330.00 | 8,670.00 | 8,670.00 | 5.86% | 14,834 |
| Mar 31, 2026 | 8,380.00 | 8,550.00 | 8,150.00 | 8,190.00 | 8,190.00 | -2.27% | 24,283 |
| Mar 30, 2026 | 8,410.00 | 8,590.00 | 8,150.00 | 8,380.00 | 8,380.00 | -3.12% | 10,765 |
| Mar 27, 2026 | 8,630.00 | 8,660.00 | 8,400.00 | 8,650.00 | 8,650.00 | -0.23% | 18,417 |
| Mar 26, 2026 | 9,000.00 | 9,100.00 | 8,650.00 | 8,670.00 | 8,670.00 | -2.80% | 25,650 |
| Mar 25, 2026 | 9,070.00 | 9,100.00 | 8,880.00 | 8,920.00 | 8,920.00 | 0.22% | 14,960 |
| Mar 24, 2026 | 9,400.00 | 9,400.00 | 8,700.00 | 8,900.00 | 8,900.00 | 0.23% | 19,964 |
| Mar 23, 2026 | 9,350.00 | 9,360.00 | 8,850.00 | 8,880.00 | 8,880.00 | -5.03% | 34,799 |
| Mar 20, 2026 | 9,800.00 | 9,900.00 | 9,290.00 | 9,350.00 | 9,350.00 | -4.59% | 59,972 |
| Mar 19, 2026 | 9,330.00 | 9,800.00 | 9,100.00 | 9,800.00 | 9,800.00 | 5.04% | 47,215 |
| Mar 18, 2026 | 9,170.00 | 9,500.00 | 9,000.00 | 9,330.00 | 9,330.00 | 1.74% | 16,587 |
| Mar 17, 2026 | 9,220.00 | 9,320.00 | 9,130.00 | 9,170.00 | 9,170.00 | 0.55% | 15,853 |
| Mar 16, 2026 | 9,440.00 | 9,490.00 | 9,100.00 | 9,120.00 | 9,120.00 | -3.29% | 26,447 |
| Mar 13, 2026 | 9,990.00 | 10,000.00 | 9,100.00 | 9,430.00 | 9,430.00 | -2.28% | 154,932 |
| Mar 12, 2026 | 9,250.00 | 9,700.00 | 9,110.00 | 9,650.00 | 9,650.00 | 4.32% | 93,307 |
| Mar 11, 2026 | 9,200.00 | 9,430.00 | 9,080.00 | 9,250.00 | 9,250.00 | 2.10% | 57,593 |
| Mar 10, 2026 | 8,590.00 | 9,090.00 | 8,570.00 | 9,060.00 | 9,060.00 | 5.72% | 45,344 |
| Mar 9, 2026 | 8,680.00 | 8,680.00 | 8,260.00 | 8,570.00 | 8,570.00 | -3.05% | 42,570 |
| Mar 6, 2026 | 8,500.00 | 9,000.00 | 8,450.00 | 8,840.00 | 8,840.00 | 4.00% | 33,781 |
| Mar 5, 2026 | 8,280.00 | 8,570.00 | 8,110.00 | 8,500.00 | 8,500.00 | 10.82% | 57,074 |
| Mar 4, 2026 | 8,810.00 | 8,810.00 | 7,600.00 | 7,670.00 | 7,670.00 | -12.94% | 99,561 |
| Mar 3, 2026 | 8,940.00 | 9,110.00 | 8,450.00 | 8,810.00 | 8,810.00 | 1.50% | 90,951 |
| Feb 27, 2026 | 9,310.00 | 9,470.00 | 8,590.00 | 8,680.00 | 8,680.00 | -9.30% | 319,971 |
| Feb 26, 2026 | 10,540.00 | 10,700.00 | 9,310.00 | 9,570.00 | 9,570.00 | -4.59% | 334,124 |
| Feb 25, 2026 | 10,230.00 | 10,550.00 | 9,900.00 | 10,030.00 | 10,030.00 | -0.99% | 164,258 |