Singsong Holdings Co.,Ltd. (KRX:006880)
South Korea · Delayed Price · Currency is KRW 7,040.00
-60.00 (-0.85%)
Dec 19, 2025, 3:30 PM KST
Singsong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7,100.00 | 7,130.00 | 6,900.00 | 7,040.00 | 7,040.00 | -0.85% | 42,170 |
| Dec 18, 2025 | 7,120.00 | 7,170.00 | 7,030.00 | 7,100.00 | 7,100.00 | -0.42% | 29,939 |
| Dec 17, 2025 | 7,190.00 | 7,210.00 | 7,130.00 | 7,130.00 | 7,130.00 | -0.28% | 45,857 |
| Dec 16, 2025 | 7,160.00 | 7,240.00 | 7,120.00 | 7,150.00 | 7,150.00 | -0.56% | 74,128 |
| Dec 15, 2025 | 7,030.00 | 7,210.00 | 7,020.00 | 7,190.00 | 7,190.00 | 1.55% | 100,780 |
| Dec 12, 2025 | 7,040.00 | 7,190.00 | 6,920.00 | 7,080.00 | 7,080.00 | 0.71% | 123,080 |
| Dec 11, 2025 | 6,710.00 | 7,220.00 | 6,710.00 | 7,030.00 | 7,030.00 | 4.30% | 210,936 |
| Dec 10, 2025 | 6,760.00 | 6,800.00 | 6,690.00 | 6,740.00 | 6,740.00 | - | 29,765 |
| Dec 9, 2025 | 6,720.00 | 6,800.00 | 6,660.00 | 6,740.00 | 6,740.00 | 0.30% | 39,439 |
| Dec 8, 2025 | 6,850.00 | 6,850.00 | 6,700.00 | 6,720.00 | 6,720.00 | -0.44% | 21,140 |
| Dec 5, 2025 | 6,750.00 | 6,800.00 | 6,720.00 | 6,750.00 | 6,750.00 | -0.15% | 20,605 |
| Dec 4, 2025 | 6,820.00 | 6,890.00 | 6,730.00 | 6,760.00 | 6,760.00 | -0.59% | 20,916 |
| Dec 3, 2025 | 6,780.00 | 6,820.00 | 6,770.00 | 6,800.00 | 6,800.00 | 0.29% | 16,015 |
| Dec 2, 2025 | 6,750.00 | 6,810.00 | 6,700.00 | 6,780.00 | 6,780.00 | 1.04% | 6,357 |
| Dec 1, 2025 | 6,750.00 | 6,850.00 | 6,710.00 | 6,710.00 | 6,710.00 | -0.89% | 18,463 |
| Nov 28, 2025 | 6,690.00 | 6,830.00 | 6,680.00 | 6,770.00 | 6,770.00 | 1.04% | 28,659 |
| Nov 27, 2025 | 6,730.00 | 6,780.00 | 6,670.00 | 6,700.00 | 6,700.00 | -0.30% | 10,449 |
| Nov 26, 2025 | 6,570.00 | 6,720.00 | 6,570.00 | 6,720.00 | 6,720.00 | 2.91% | 17,547 |
| Nov 25, 2025 | 6,670.00 | 6,730.00 | 6,520.00 | 6,530.00 | 6,530.00 | -2.10% | 33,714 |
| Nov 24, 2025 | 6,690.00 | 6,750.00 | 6,600.00 | 6,670.00 | 6,670.00 | -0.30% | 24,348 |
| Nov 21, 2025 | 6,720.00 | 6,780.00 | 6,540.00 | 6,690.00 | 6,690.00 | -0.45% | 40,693 |
| Nov 20, 2025 | 6,560.00 | 6,750.00 | 6,560.00 | 6,720.00 | 6,720.00 | 2.44% | 27,043 |
| Nov 19, 2025 | 6,620.00 | 6,720.00 | 6,450.00 | 6,560.00 | 6,560.00 | -0.30% | 36,053 |
| Nov 18, 2025 | 6,650.00 | 6,760.00 | 6,570.00 | 6,580.00 | 6,580.00 | -2.23% | 36,634 |
| Nov 17, 2025 | 6,680.00 | 6,760.00 | 6,670.00 | 6,730.00 | 6,730.00 | 0.15% | 13,229 |
| Nov 14, 2025 | 6,750.00 | 6,800.00 | 6,630.00 | 6,720.00 | 6,720.00 | -1.18% | 21,850 |
| Nov 13, 2025 | 6,800.00 | 6,810.00 | 6,730.00 | 6,800.00 | 6,800.00 | - | 27,953 |
| Nov 12, 2025 | 6,650.00 | 6,800.00 | 6,650.00 | 6,800.00 | 6,800.00 | 2.26% | 16,276 |
| Nov 11, 2025 | 6,710.00 | 6,800.00 | 6,640.00 | 6,650.00 | 6,650.00 | -1.48% | 41,276 |
| Nov 10, 2025 | 6,640.00 | 6,750.00 | 6,640.00 | 6,750.00 | 6,750.00 | 1.81% | 43,658 |
| Nov 7, 2025 | 6,630.00 | 6,720.00 | 6,610.00 | 6,630.00 | 6,630.00 | -1.19% | 55,584 |
| Nov 6, 2025 | 6,700.00 | 6,810.00 | 6,690.00 | 6,710.00 | 6,710.00 | 0.30% | 48,917 |
| Nov 5, 2025 | 6,770.00 | 6,770.00 | 6,580.00 | 6,690.00 | 6,690.00 | -1.18% | 76,071 |
| Nov 4, 2025 | 6,700.00 | 6,840.00 | 6,700.00 | 6,770.00 | 6,770.00 | 0.30% | 43,884 |
| Nov 3, 2025 | 6,880.00 | 6,970.00 | 6,700.00 | 6,750.00 | 6,750.00 | 0.15% | 94,306 |
| Oct 31, 2025 | 6,790.00 | 6,910.00 | 6,740.00 | 6,740.00 | 6,740.00 | -0.74% | 64,174 |
| Oct 30, 2025 | 6,860.00 | 6,970.00 | 6,790.00 | 6,790.00 | 6,790.00 | -1.59% | 110,989 |
| Oct 29, 2025 | 6,970.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.43% | 75,865 |
| Oct 28, 2025 | 7,000.00 | 7,030.00 | 6,930.00 | 7,000.00 | 7,000.00 | 0.43% | 50,719 |
| Oct 27, 2025 | 7,000.00 | 7,020.00 | 6,910.00 | 6,970.00 | 6,970.00 | -0.29% | 70,813 |
| Oct 24, 2025 | 7,050.00 | 7,060.00 | 6,960.00 | 6,990.00 | 6,990.00 | -0.85% | 69,023 |
| Oct 23, 2025 | 7,030.00 | 7,100.00 | 7,010.00 | 7,050.00 | 7,050.00 | - | 72,589 |
| Oct 22, 2025 | 6,900.00 | 7,070.00 | 6,880.00 | 7,050.00 | 7,050.00 | 1.73% | 117,160 |
| Oct 21, 2025 | 6,980.00 | 7,050.00 | 6,930.00 | 6,930.00 | 6,930.00 | -1.42% | 153,866 |
| Oct 20, 2025 | 7,060.00 | 7,210.00 | 6,990.00 | 7,030.00 | 7,030.00 | -0.42% | 189,269 |
| Oct 17, 2025 | 7,000.00 | 7,420.00 | 6,930.00 | 7,060.00 | 7,060.00 | 0.28% | 965,978 |
| Oct 16, 2025 | 7,260.00 | 7,320.00 | 7,040.00 | 7,040.00 | 7,040.00 | -3.30% | 306,864 |
| Oct 15, 2025 | 7,670.00 | 8,430.00 | 7,210.00 | 7,280.00 | 7,280.00 | 4.30% | 4,913,066 |
| Oct 14, 2025 | 6,810.00 | 7,060.00 | 6,700.00 | 6,980.00 | 6,980.00 | 1.16% | 341,196 |
| Oct 13, 2025 | 6,810.00 | 7,200.00 | 6,730.00 | 6,900.00 | 6,900.00 | 2.53% | 354,460 |