Singsong Holdings Co.,Ltd. (KRX:006880)
South Korea · Delayed Price · Currency is KRW 4,475.00
-50.00 (-1.10%)
At close: Aug 21, 2026
Singsong Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,550.00 | 4,575.00 | 4,415.00 | 4,475.00 | 4,475.00 | -1.10% | 13,325 |
| Aug 20, 2026 | 4,495.00 | 4,555.00 | 4,430.00 | 4,525.00 | 4,525.00 | -0.11% | 16,386 |
| Aug 19, 2026 | 4,505.00 | 4,555.00 | 4,375.00 | 4,530.00 | 4,530.00 | -0.22% | 11,376 |
| Aug 18, 2026 | 4,645.00 | 4,705.00 | 4,455.00 | 4,540.00 | 4,540.00 | -2.05% | 24,554 |
| Aug 14, 2026 | 4,600.00 | 4,740.00 | 4,555.00 | 4,635.00 | 4,635.00 | 0.76% | 15,019 |
| Aug 13, 2026 | 4,655.00 | 4,675.00 | 4,535.00 | 4,600.00 | 4,600.00 | -0.54% | 14,077 |
| Aug 12, 2026 | 4,680.00 | 4,690.00 | 4,590.00 | 4,625.00 | 4,625.00 | -0.64% | 7,952 |
| Aug 11, 2026 | 4,785.00 | 4,785.00 | 4,570.00 | 4,655.00 | 4,655.00 | -0.43% | 15,425 |
| Aug 10, 2026 | 4,530.00 | 4,675.00 | 4,445.00 | 4,675.00 | 4,675.00 | 3.20% | 24,202 |
| Aug 7, 2026 | 4,480.00 | 4,530.00 | 4,415.00 | 4,530.00 | 4,530.00 | 0.89% | 17,030 |
| Aug 6, 2026 | 4,395.00 | 4,500.00 | 4,255.00 | 4,490.00 | 4,490.00 | 2.16% | 25,747 |
| Aug 5, 2026 | 4,375.00 | 4,480.00 | 4,330.00 | 4,395.00 | 4,395.00 | 1.85% | 15,592 |
| Aug 4, 2026 | 4,300.00 | 4,355.00 | 4,285.00 | 4,315.00 | 4,315.00 | 0.70% | 16,448 |
| Aug 3, 2026 | 4,310.00 | 4,310.00 | 4,150.00 | 4,285.00 | 4,285.00 | 2.63% | 22,340 |
| Jul 31, 2026 | 4,160.00 | 4,235.00 | 4,040.00 | 4,175.00 | 4,175.00 | 1.09% | 25,400 |
| Jul 30, 2026 | 4,000.00 | 4,385.00 | 4,000.00 | 4,130.00 | 4,130.00 | -1.43% | 21,634 |
| Jul 29, 2026 | 4,440.00 | 4,555.00 | 4,045.00 | 4,190.00 | 4,190.00 | -5.63% | 40,092 |
| Jul 28, 2026 | 4,720.00 | 4,745.00 | 4,440.00 | 4,440.00 | 4,440.00 | -6.62% | 29,294 |
| Jul 27, 2026 | 4,795.00 | 4,890.00 | 4,680.00 | 4,755.00 | 4,755.00 | -1.04% | 31,915 |
| Jul 24, 2026 | 4,840.00 | 5,020.00 | 4,745.00 | 4,805.00 | 4,805.00 | -0.72% | 52,170 |
| Jul 23, 2026 | 4,720.00 | 4,890.00 | 4,680.00 | 4,840.00 | 4,840.00 | 2.43% | 33,903 |
| Jul 22, 2026 | 4,725.00 | 4,825.00 | 4,625.00 | 4,725.00 | 4,725.00 | - | 49,725 |
| Jul 21, 2026 | 4,855.00 | 4,935.00 | 4,645.00 | 4,725.00 | 4,725.00 | -3.18% | 83,096 |
| Jul 20, 2026 | 4,800.00 | 5,410.00 | 4,715.00 | 4,880.00 | 4,880.00 | 0.21% | 371,484 |
| Jul 16, 2026 | 4,735.00 | 4,980.00 | 4,710.00 | 4,870.00 | 4,870.00 | 1.99% | 66,627 |
| Jul 15, 2026 | 4,670.00 | 4,900.00 | 4,530.00 | 4,775.00 | 4,775.00 | 2.80% | 40,717 |
| Jul 14, 2026 | 4,655.00 | 5,360.00 | 4,630.00 | 4,645.00 | 4,645.00 | -2.00% | 230,347 |
| Jul 13, 2026 | 4,905.00 | 4,920.00 | 4,530.00 | 4,740.00 | 4,740.00 | 0.21% | 33,553 |
| Jul 10, 2026 | 4,690.00 | 4,780.00 | 4,610.00 | 4,730.00 | 4,730.00 | 3.96% | 8,532 |
| Jul 9, 2026 | 4,545.00 | 4,785.00 | 4,440.00 | 4,550.00 | 4,550.00 | -0.66% | 17,614 |
| Jul 8, 2026 | 4,610.00 | 4,670.00 | 4,510.00 | 4,580.00 | 4,580.00 | -0.65% | 25,733 |
| Jul 7, 2026 | 4,615.00 | 4,705.00 | 4,540.00 | 4,610.00 | 4,610.00 | -0.97% | 18,379 |
| Jul 6, 2026 | 4,560.00 | 4,655.00 | 4,430.00 | 4,655.00 | 4,655.00 | 1.75% | 19,494 |
| Jul 3, 2026 | 4,525.00 | 4,590.00 | 4,345.00 | 4,575.00 | 4,575.00 | 1.10% | 15,320 |
| Jul 2, 2026 | 4,470.00 | 4,605.00 | 4,355.00 | 4,525.00 | 4,525.00 | 1.23% | 25,739 |
| Jul 1, 2026 | 4,400.00 | 4,605.00 | 4,330.00 | 4,470.00 | 4,470.00 | 3.11% | 26,787 |
| Jun 30, 2026 | 4,505.00 | 4,680.00 | 4,335.00 | 4,335.00 | 4,335.00 | -4.52% | 31,057 |
| Jun 29, 2026 | 4,155.00 | 4,590.00 | 4,155.00 | 4,540.00 | 4,540.00 | 6.95% | 24,930 |
| Jun 26, 2026 | 4,400.00 | 4,415.00 | 4,150.00 | 4,245.00 | 4,245.00 | -3.52% | 57,831 |
| Jun 25, 2026 | 4,480.00 | 4,590.00 | 4,360.00 | 4,400.00 | 4,400.00 | -1.68% | 42,499 |
| Jun 24, 2026 | 4,485.00 | 4,640.00 | 4,450.00 | 4,475.00 | 4,475.00 | -2.08% | 33,042 |
| Jun 23, 2026 | 4,840.00 | 5,040.00 | 4,570.00 | 4,570.00 | 4,570.00 | -7.58% | 42,303 |
| Jun 22, 2026 | 4,920.00 | 5,070.00 | 4,780.00 | 4,945.00 | 4,945.00 | -0.50% | 31,462 |
| Jun 19, 2026 | 5,110.00 | 5,180.00 | 4,840.00 | 4,970.00 | 4,970.00 | -3.50% | 18,690 |
| Jun 18, 2026 | 5,410.00 | 5,430.00 | 5,130.00 | 5,150.00 | 5,150.00 | -3.74% | 19,879 |
| Jun 17, 2026 | 5,270.00 | 5,430.00 | 5,270.00 | 5,350.00 | 5,350.00 | 0.56% | 14,161 |
| Jun 16, 2026 | 5,240.00 | 5,420.00 | 5,240.00 | 5,320.00 | 5,320.00 | 1.14% | 18,055 |
| Jun 15, 2026 | 5,290.00 | 5,450.00 | 5,210.00 | 5,260.00 | 5,260.00 | -0.57% | 37,671 |
| Jun 12, 2026 | 5,240.00 | 5,360.00 | 5,080.00 | 5,290.00 | 5,290.00 | 1.73% | 38,722 |
| Jun 11, 2026 | 5,060.00 | 5,360.00 | 5,030.00 | 5,200.00 | 5,200.00 | 2.16% | 20,440 |