Singsong Holdings Co.,Ltd. (KRX:006880)
South Korea · Delayed Price · Currency is KRW 7,110.00
-10.00 (-0.14%)
Last updated: Aug 22, 2025
Singsong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7,090.00 | 7,190.00 | 7,050.00 | 7,080.00 | 7,080.00 | -0.56% | 28,722 |
| Aug 21, 2025 | 7,200.00 | 7,320.00 | 7,080.00 | 7,120.00 | 7,120.00 | -1.11% | 64,519 |
| 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 |
| Aug 7, 2025 | 7,640.00 | 7,940.00 | 7,640.00 | 7,850.00 | 7,850.00 | 3.15% | 158,500 |
| Aug 6, 2025 | 7,500.00 | 7,850.00 | 7,470.00 | 7,610.00 | 7,610.00 | 1.60% | 98,223 |
| Aug 5, 2025 | 7,440.00 | 7,600.00 | 7,430.00 | 7,490.00 | 7,490.00 | 0.81% | 37,906 |
| Aug 4, 2025 | 7,250.00 | 7,490.00 | 7,250.00 | 7,430.00 | 7,430.00 | 1.23% | 57,751 |
| Aug 1, 2025 | 7,540.00 | 7,540.00 | 7,250.00 | 7,340.00 | 7,340.00 | -2.65% | 109,737 |
| Jul 31, 2025 | 7,610.00 | 7,700.00 | 7,210.00 | 7,540.00 | 7,540.00 | -5.16% | 204,026 |
| Jul 30, 2025 | 7,890.00 | 8,010.00 | 7,840.00 | 7,950.00 | 7,950.00 | 0.89% | 119,100 |
| Jul 29, 2025 | 8,180.00 | 8,310.00 | 7,700.00 | 7,880.00 | 7,880.00 | -4.72% | 439,431 |
| Jul 28, 2025 | 8,170.00 | 8,390.00 | 7,965.00 | 8,270.00 | 8,270.00 | 2.86% | 362,208 |
| Jul 25, 2025 | 8,140.00 | 8,240.00 | 7,960.00 | 8,040.00 | 8,040.00 | -0.74% | 130,513 |
| Jul 24, 2025 | 8,070.00 | 8,120.00 | 7,890.00 | 8,100.00 | 8,100.00 | 0.12% | 62,593 |
| Jul 23, 2025 | 8,140.00 | 8,170.00 | 7,950.00 | 8,090.00 | 8,090.00 | -0.61% | 60,267 |
| Jul 22, 2025 | 8,250.00 | 8,250.00 | 7,980.00 | 8,140.00 | 8,140.00 | -1.33% | 71,218 |
| Jul 21, 2025 | 8,200.00 | 8,300.00 | 8,170.00 | 8,250.00 | 8,250.00 | -0.36% | 42,437 |
| Jul 18, 2025 | 8,430.00 | 8,430.00 | 8,060.00 | 8,280.00 | 8,280.00 | -1.78% | 147,771 |
| Jul 17, 2025 | 8,430.00 | 8,510.00 | 8,230.00 | 8,430.00 | 8,430.00 | 0.36% | 140,345 |
| Jul 16, 2025 | 8,400.00 | 8,590.00 | 8,260.00 | 8,400.00 | 8,400.00 | - | 123,977 |
| Jul 15, 2025 | 8,360.00 | 8,420.00 | 8,260.00 | 8,400.00 | 8,400.00 | -0.12% | 67,972 |
| Jul 14, 2025 | 8,310.00 | 8,450.00 | 8,260.00 | 8,410.00 | 8,410.00 | 0.36% | 94,393 |
| Jul 11, 2025 | 8,340.00 | 8,410.00 | 8,240.00 | 8,380.00 | 8,380.00 | 0.48% | 82,233 |
| Jul 10, 2025 | 8,420.00 | 8,420.00 | 8,260.00 | 8,340.00 | 8,340.00 | -0.95% | 70,617 |
| Jul 9, 2025 | 8,180.00 | 8,500.00 | 8,110.00 | 8,420.00 | 8,420.00 | 3.31% | 210,322 |
| Jul 8, 2025 | 8,080.00 | 8,310.00 | 7,960.00 | 8,150.00 | 8,150.00 | 1.75% | 142,297 |
| Jul 7, 2025 | 8,130.00 | 8,190.00 | 8,010.00 | 8,010.00 | 8,010.00 | -0.62% | 51,360 |
| Jul 4, 2025 | 8,140.00 | 8,220.00 | 8,000.00 | 8,060.00 | 8,060.00 | -0.98% | 70,282 |
| Jul 3, 2025 | 8,150.00 | 8,330.00 | 8,090.00 | 8,140.00 | 8,140.00 | - | 103,138 |
| Jul 2, 2025 | 8,200.00 | 8,230.00 | 8,010.00 | 8,140.00 | 8,140.00 | -1.21% | 82,389 |
| Jul 1, 2025 | 7,920.00 | 8,450.00 | 7,900.00 | 8,240.00 | 8,240.00 | 3.52% | 307,568 |
| Jun 30, 2025 | 7,780.00 | 8,070.00 | 7,720.00 | 7,960.00 | 7,960.00 | 4.19% | 175,360 |
| Jun 27, 2025 | 7,750.00 | 7,830.00 | 7,590.00 | 7,640.00 | 7,640.00 | -1.80% | 70,408 |
| Jun 26, 2025 | 7,820.00 | 7,860.00 | 7,620.00 | 7,780.00 | 7,780.00 | -0.51% | 162,149 |
| Jun 25, 2025 | 7,990.00 | 8,030.00 | 7,780.00 | 7,820.00 | 7,820.00 | -2.13% | 128,106 |
| Jun 24, 2025 | 7,950.00 | 8,060.00 | 7,910.00 | 7,990.00 | 7,990.00 | -0.37% | 105,552 |
| Jun 23, 2025 | 8,140.00 | 8,160.00 | 7,910.00 | 8,020.00 | 8,020.00 | -1.47% | 162,015 |
| Jun 20, 2025 | 8,200.00 | 8,300.00 | 8,100.00 | 8,140.00 | 8,140.00 | 0.37% | 90,046 |
| Jun 19, 2025 | 8,140.00 | 8,240.00 | 8,050.00 | 8,110.00 | 8,110.00 | -0.37% | 78,139 |
| Jun 18, 2025 | 8,320.00 | 8,340.00 | 8,090.00 | 8,140.00 | 8,140.00 | -1.09% | 118,829 |
| Jun 17, 2025 | 8,220.00 | 8,380.00 | 8,140.00 | 8,230.00 | 8,230.00 | 0.12% | 184,779 |
| Jun 16, 2025 | 8,400.00 | 8,420.00 | 8,140.00 | 8,220.00 | 8,220.00 | 0.24% | 292,117 |
| Jun 13, 2025 | 7,980.00 | 8,300.00 | 7,760.00 | 8,200.00 | 8,200.00 | 2.76% | 644,560 |