Singsong Holdings Co.,Ltd. (KRX:006880)
South Korea · Delayed Price · Currency is KRW 7,050.00
0.00 (0.00%)
At close: Oct 23, 2025
Singsong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7,050.00 | 7,060.00 | 6,960.00 | 6,990.00 | 6,990.00 | -0.85% | 68,769 |
| 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% | 356,728 |
| Oct 10, 2025 | 6,850.00 | 6,850.00 | 6,630.00 | 6,730.00 | 6,730.00 | -0.88% | 64,232 |
| Oct 2, 2025 | 6,770.00 | 6,790.00 | 6,650.00 | 6,790.00 | 6,790.00 | 1.34% | 39,066 |
| Oct 1, 2025 | 6,700.00 | 6,830.00 | 6,640.00 | 6,700.00 | 6,700.00 | -0.15% | 40,625 |
| Sep 30, 2025 | 6,790.00 | 6,840.00 | 6,710.00 | 6,710.00 | 6,710.00 | -1.18% | 25,570 |
| Sep 29, 2025 | 6,750.00 | 6,850.00 | 6,720.00 | 6,790.00 | 6,790.00 | 1.19% | 16,144 |
| Sep 26, 2025 | 6,840.00 | 6,850.00 | 6,680.00 | 6,710.00 | 6,710.00 | -1.90% | 43,735 |
| Sep 25, 2025 | 6,770.00 | 7,190.00 | 6,510.00 | 6,840.00 | 6,840.00 | 1.48% | 202,225 |
| Sep 24, 2025 | 6,800.00 | 6,830.00 | 6,680.00 | 6,740.00 | 6,740.00 | -0.88% | 53,259 |
| Sep 23, 2025 | 6,820.00 | 6,860.00 | 6,760.00 | 6,800.00 | 6,800.00 | -0.58% | 35,357 |
| Sep 22, 2025 | 6,860.00 | 6,890.00 | 6,760.00 | 6,840.00 | 6,840.00 | 0.44% | 46,549 |
| Sep 19, 2025 | 6,920.00 | 6,960.00 | 6,790.00 | 6,810.00 | 6,810.00 | -2.01% | 80,648 |
| Sep 18, 2025 | 6,900.00 | 6,970.00 | 6,900.00 | 6,950.00 | 6,950.00 | 0.72% | 15,279 |
| Sep 17, 2025 | 6,920.00 | 7,030.00 | 6,820.00 | 6,900.00 | 6,900.00 | -0.29% | 48,060 |
| Sep 16, 2025 | 7,000.00 | 7,070.00 | 6,900.00 | 6,920.00 | 6,920.00 | -1.56% | 47,705 |
| Sep 15, 2025 | 7,110.00 | 7,140.00 | 7,010.00 | 7,030.00 | 7,030.00 | -1.13% | 31,341 |
| Sep 12, 2025 | 7,090.00 | 7,140.00 | 7,040.00 | 7,110.00 | 7,110.00 | 0.85% | 57,995 |
| Sep 11, 2025 | 7,000.00 | 7,070.00 | 6,970.00 | 7,050.00 | 7,050.00 | 0.71% | 31,906 |
| Sep 10, 2025 | 6,910.00 | 7,030.00 | 6,890.00 | 7,000.00 | 7,000.00 | 1.16% | 49,934 |
| Sep 9, 2025 | 6,970.00 | 7,020.00 | 6,890.00 | 6,920.00 | 6,920.00 | -0.43% | 43,090 |
| Sep 8, 2025 | 6,930.00 | 7,000.00 | 6,880.00 | 6,950.00 | 6,950.00 | - | 17,512 |
| Sep 5, 2025 | 7,010.00 | 7,040.00 | 6,930.00 | 6,950.00 | 6,950.00 | -0.43% | 31,329 |
| Sep 4, 2025 | 6,860.00 | 7,030.00 | 6,860.00 | 6,980.00 | 6,980.00 | 1.75% | 53,235 |
| Sep 3, 2025 | 6,770.00 | 6,910.00 | 6,770.00 | 6,860.00 | 6,860.00 | 1.03% | 21,911 |
| Sep 2, 2025 | 6,690.00 | 6,830.00 | 6,690.00 | 6,790.00 | 6,790.00 | 0.74% | 28,596 |
| Sep 1, 2025 | 6,900.00 | 6,900.00 | 6,700.00 | 6,740.00 | 6,740.00 | -1.32% | 33,884 |
| Aug 29, 2025 | 6,870.00 | 6,920.00 | 6,780.00 | 6,830.00 | 6,830.00 | -0.58% | 47,886 |
| Aug 28, 2025 | 6,920.00 | 6,960.00 | 6,870.00 | 6,870.00 | 6,870.00 | -0.15% | 37,628 |
| Aug 27, 2025 | 6,950.00 | 6,950.00 | 6,830.00 | 6,880.00 | 6,880.00 | 0.15% | 28,040 |
| Aug 26, 2025 | 7,050.00 | 7,050.00 | 6,870.00 | 6,870.00 | 6,870.00 | -2.00% | 66,300 |
| Aug 25, 2025 | 7,110.00 | 7,130.00 | 6,980.00 | 7,010.00 | 7,010.00 | -1.41% | 59,222 |
| Aug 22, 2025 | 7,090.00 | 7,190.00 | 7,050.00 | 7,110.00 | 7,110.00 | -0.14% | 43,407 |
| Aug 21, 2025 | 7,200.00 | 7,320.00 | 7,080.00 | 7,120.00 | 7,120.00 | -1.11% | 65,614 |
| Aug 20, 2025 | 7,260.00 | 7,290.00 | 7,020.00 | 7,200.00 | 7,200.00 | -1.23% | 94,721 |
| Aug 19, 2025 | 7,440.00 | 7,550.00 | 7,270.00 | 7,290.00 | 7,290.00 | -2.67% | 60,191 |
| Aug 18, 2025 | 7,450.00 | 7,550.00 | 7,380.00 | 7,490.00 | 7,490.00 | -0.13% | 62,182 |
| Aug 14, 2025 | 7,550.00 | 7,570.00 | 7,440.00 | 7,500.00 | 7,500.00 | - | 61,575 |
| Aug 13, 2025 | 7,740.00 | 7,770.00 | 7,420.00 | 7,500.00 | 7,500.00 | -3.10% | 105,304 |
| Aug 12, 2025 | 7,940.00 | 7,940.00 | 7,710.00 | 7,740.00 | 7,740.00 | -0.13% | 130,238 |
| Aug 11, 2025 | 7,990.00 | 7,990.00 | 7,670.00 | 7,750.00 | 7,750.00 | -3.85% | 243,314 |
| Aug 8, 2025 | 7,860.00 | 8,230.00 | 7,730.00 | 8,060.00 | 8,060.00 | 2.68% | 376,940 |