Singsong Holdings Co.,Ltd. (KRX:006880)
South Korea · Delayed Price · Currency is KRW 6,480.00
+70.00 (1.09%)
Last updated: May 14, 2026, 1:49 PM KST
Singsong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 6,410.00 | 6,510.00 | 6,360.00 | 6,470.00 | 6,470.00 | 0.94% | 37,640 |
| May 13, 2026 | 6,370.00 | 6,580.00 | 6,360.00 | 6,410.00 | 6,410.00 | -0.77% | 65,413 |
| May 12, 2026 | 6,500.00 | 6,600.00 | 6,440.00 | 6,460.00 | 6,460.00 | -0.92% | 79,389 |
| May 11, 2026 | 6,670.00 | 6,820.00 | 6,520.00 | 6,520.00 | 6,520.00 | -2.25% | 83,118 |
| May 8, 2026 | 6,730.00 | 6,800.00 | 6,620.00 | 6,670.00 | 6,670.00 | -0.89% | 56,801 |
| May 7, 2026 | 6,860.00 | 6,940.00 | 6,700.00 | 6,730.00 | 6,730.00 | -2.18% | 104,558 |
| May 6, 2026 | 7,200.00 | 7,210.00 | 6,870.00 | 6,880.00 | 6,880.00 | -4.31% | 211,405 |
| May 4, 2026 | 7,310.00 | 7,390.00 | 7,160.00 | 7,190.00 | 7,190.00 | -1.64% | 180,926 |
| Apr 30, 2026 | 7,100.00 | 7,480.00 | 7,080.00 | 7,310.00 | 7,310.00 | 3.39% | 208,114 |
| Apr 29, 2026 | 7,130.00 | 7,140.00 | 7,050.00 | 7,070.00 | 7,070.00 | -0.28% | 39,704 |
| Apr 28, 2026 | 7,250.00 | 7,250.00 | 7,090.00 | 7,090.00 | 7,090.00 | -0.98% | 72,780 |
| Apr 27, 2026 | 7,140.00 | 7,220.00 | 7,090.00 | 7,160.00 | 7,160.00 | 0.14% | 72,153 |
| Apr 24, 2026 | 7,090.00 | 7,160.00 | 7,080.00 | 7,150.00 | 7,150.00 | 0.85% | 42,634 |
| Apr 23, 2026 | 7,130.00 | 7,160.00 | 7,030.00 | 7,090.00 | 7,090.00 | - | 64,992 |
| Apr 22, 2026 | 7,110.00 | 7,220.00 | 7,080.00 | 7,090.00 | 7,090.00 | -0.28% | 55,199 |
| Apr 21, 2026 | 7,230.00 | 7,260.00 | 7,100.00 | 7,110.00 | 7,110.00 | -1.80% | 115,976 |
| Apr 20, 2026 | 7,220.00 | 7,330.00 | 7,220.00 | 7,240.00 | 7,240.00 | 0.28% | 96,263 |
| Apr 17, 2026 | 7,360.00 | 7,360.00 | 7,150.00 | 7,220.00 | 7,220.00 | -1.23% | 85,062 |
| Apr 16, 2026 | 7,310.00 | 7,400.00 | 7,230.00 | 7,310.00 | 7,310.00 | 0.69% | 78,085 |
| Apr 15, 2026 | 7,300.00 | 7,330.00 | 7,030.00 | 7,260.00 | 7,260.00 | -0.55% | 150,888 |
| Apr 14, 2026 | 7,420.00 | 7,440.00 | 7,170.00 | 7,300.00 | 7,300.00 | -0.95% | 147,309 |
| Apr 13, 2026 | 7,450.00 | 7,540.00 | 7,290.00 | 7,370.00 | 7,370.00 | -1.60% | 203,769 |
| Apr 10, 2026 | 7,150.00 | 7,520.00 | 7,140.00 | 7,490.00 | 7,490.00 | 4.76% | 195,940 |
| Apr 9, 2026 | 6,960.00 | 7,250.00 | 6,960.00 | 7,150.00 | 7,150.00 | 2.00% | 152,194 |
| Apr 8, 2026 | 7,150.00 | 7,150.00 | 6,900.00 | 7,010.00 | 7,010.00 | -2.77% | 151,372 |
| Apr 7, 2026 | 6,940.00 | 7,250.00 | 6,860.00 | 7,210.00 | 7,210.00 | 3.89% | 328,497 |
| Apr 6, 2026 | 7,140.00 | 7,240.00 | 6,930.00 | 6,940.00 | 6,940.00 | -1.42% | 134,148 |
| Apr 3, 2026 | 6,940.00 | 7,090.00 | 6,890.00 | 7,040.00 | 7,040.00 | 1.59% | 51,580 |
| Apr 2, 2026 | 7,090.00 | 7,140.00 | 6,900.00 | 6,930.00 | 6,930.00 | -2.26% | 75,909 |
| Apr 1, 2026 | 6,930.00 | 7,110.00 | 6,930.00 | 7,090.00 | 7,090.00 | 2.60% | 50,762 |
| Mar 31, 2026 | 7,080.00 | 7,160.00 | 6,910.00 | 6,910.00 | 6,910.00 | -2.81% | 74,816 |
| Mar 30, 2026 | 7,050.00 | 7,260.00 | 6,970.00 | 7,110.00 | 7,110.00 | 1.14% | 100,516 |
| Mar 27, 2026 | 7,010.00 | 7,110.00 | 6,960.00 | 7,030.00 | 7,030.00 | -0.99% | 45,271 |
| Mar 26, 2026 | 7,120.00 | 7,120.00 | 6,995.00 | 7,100.00 | 7,100.00 | 0.14% | 59,108 |
| Mar 25, 2026 | 7,130.00 | 7,130.00 | 6,940.00 | 7,090.00 | 7,090.00 | -0.14% | 82,154 |
| Mar 24, 2026 | 7,060.00 | 7,100.00 | 6,920.00 | 7,100.00 | 7,100.00 | 2.45% | 81,113 |
| Mar 23, 2026 | 7,170.00 | 7,400.00 | 6,930.00 | 6,930.00 | 6,930.00 | -3.35% | 213,505 |
| Mar 20, 2026 | 7,150.00 | 7,330.00 | 7,110.00 | 7,170.00 | 7,170.00 | 0.14% | 251,923 |
| Mar 19, 2026 | 7,160.00 | 7,330.00 | 7,040.00 | 7,160.00 | 7,160.00 | 1.13% | 210,424 |
| Mar 18, 2026 | 7,200.00 | 7,210.00 | 6,990.00 | 7,080.00 | 7,080.00 | -1.39% | 114,392 |
| Mar 17, 2026 | 7,150.00 | 7,190.00 | 6,960.00 | 7,180.00 | 7,180.00 | 0.42% | 141,992 |
| Mar 16, 2026 | 6,980.00 | 7,250.00 | 6,930.00 | 7,150.00 | 7,150.00 | 2.29% | 220,982 |
| Mar 13, 2026 | 7,110.00 | 7,400.00 | 6,930.00 | 6,990.00 | 6,990.00 | -0.99% | 520,458 |
| Mar 12, 2026 | 6,740.00 | 7,120.00 | 6,720.00 | 7,060.00 | 7,060.00 | 5.69% | 427,413 |
| Mar 11, 2026 | 6,770.00 | 6,810.00 | 6,610.00 | 6,680.00 | 6,680.00 | -0.89% | 166,542 |
| Mar 10, 2026 | 6,860.00 | 7,020.00 | 6,600.00 | 6,740.00 | 6,740.00 | -3.71% | 472,705 |
| Mar 9, 2026 | 7,090.00 | 7,970.00 | 6,920.00 | 7,000.00 | 7,000.00 | 0.29% | 2,563,194 |
| Mar 6, 2026 | 6,740.00 | 7,200.00 | 6,710.00 | 6,980.00 | 6,980.00 | 3.56% | 563,862 |
| Mar 5, 2026 | 6,590.00 | 6,800.00 | 6,520.00 | 6,740.00 | 6,740.00 | 3.85% | 145,520 |
| Mar 4, 2026 | 6,870.00 | 7,160.00 | 6,420.00 | 6,490.00 | 6,490.00 | -5.53% | 721,589 |