Singsong Holdings Co.,Ltd. (KRX:006880)
South Korea · Delayed Price · Currency is KRW 6,690.00
-30.00 (-0.45%)
At close: Nov 21, 2025
Singsong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 25,022 |
| 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% | 53,075 |
| 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% | 78,440 |
| Sep 18, 2025 | 6,900.00 | 6,970.00 | 6,900.00 | 6,950.00 | 6,950.00 | 0.72% | 14,608 |
| Sep 17, 2025 | 6,920.00 | 7,030.00 | 6,820.00 | 6,900.00 | 6,900.00 | -0.29% | 47,636 |
| Sep 16, 2025 | 7,000.00 | 7,070.00 | 6,900.00 | 6,920.00 | 6,920.00 | -1.56% | 46,777 |
| 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% | 30,765 |