Singsong Holdings Co.,Ltd. (KRX:006880)
South Korea · Delayed Price · Currency is KRW 5,370.00
-80.00 (-1.47%)
Jun 2, 2026, 3:30 PM KST
Singsong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5,360.00 | 5,450.00 | 5,230.00 | 5,370.00 | 5,370.00 | -1.47% | 64,697 |
| Jun 1, 2026 | 5,740.00 | 5,750.00 | 5,390.00 | 5,450.00 | 5,450.00 | -5.05% | 101,419 |
| May 29, 2026 | 5,940.00 | 5,970.00 | 5,700.00 | 5,740.00 | 5,740.00 | -3.37% | 46,892 |
| May 28, 2026 | 5,930.00 | 5,990.00 | 5,740.00 | 5,940.00 | 5,940.00 | 1.71% | 71,463 |
| May 27, 2026 | 6,080.00 | 6,170.00 | 5,770.00 | 5,840.00 | 5,840.00 | -3.95% | 109,576 |
| May 26, 2026 | 6,230.00 | 6,230.00 | 6,080.00 | 6,080.00 | 6,080.00 | -2.09% | 68,198 |
| May 22, 2026 | 6,040.00 | 6,310.00 | 6,040.00 | 6,210.00 | 6,210.00 | 2.81% | 31,914 |
| May 21, 2026 | 6,100.00 | 6,210.00 | 6,040.00 | 6,040.00 | 6,040.00 | -0.33% | 40,197 |
| May 20, 2026 | 6,200.00 | 6,260.00 | 6,040.00 | 6,060.00 | 6,060.00 | -2.26% | 46,016 |
| May 19, 2026 | 6,250.00 | 6,330.00 | 6,190.00 | 6,200.00 | 6,200.00 | -0.80% | 29,985 |
| May 18, 2026 | 6,300.00 | 6,360.00 | 6,200.00 | 6,250.00 | 6,250.00 | -2.04% | 39,375 |
| May 15, 2026 | 6,510.00 | 6,520.00 | 6,300.00 | 6,380.00 | 6,380.00 | -1.39% | 67,693 |
| May 14, 2026 | 6,410.00 | 6,510.00 | 6,360.00 | 6,470.00 | 6,470.00 | 0.94% | 37,646 |
| May 13, 2026 | 6,370.00 | 6,580.00 | 6,360.00 | 6,410.00 | 6,410.00 | -0.77% | 66,685 |
| May 12, 2026 | 6,500.00 | 6,600.00 | 6,440.00 | 6,460.00 | 6,460.00 | -0.92% | 79,455 |
| 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% | 56,995 |
| May 7, 2026 | 6,860.00 | 6,940.00 | 6,700.00 | 6,730.00 | 6,730.00 | -2.18% | 105,655 |
| May 6, 2026 | 7,200.00 | 7,210.00 | 6,870.00 | 6,880.00 | 6,880.00 | -4.31% | 213,960 |
| 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% | 215,353 |
| Apr 29, 2026 | 7,130.00 | 7,140.00 | 7,050.00 | 7,070.00 | 7,070.00 | -0.28% | 39,799 |
| Apr 28, 2026 | 7,250.00 | 7,250.00 | 7,090.00 | 7,090.00 | 7,090.00 | -0.98% | 72,886 |
| Apr 27, 2026 | 7,140.00 | 7,220.00 | 7,090.00 | 7,160.00 | 7,160.00 | 0.14% | 72,168 |
| Apr 24, 2026 | 7,090.00 | 7,160.00 | 7,080.00 | 7,150.00 | 7,150.00 | 0.85% | 42,670 |
| Apr 23, 2026 | 7,130.00 | 7,160.00 | 7,030.00 | 7,090.00 | 7,090.00 | - | 65,086 |
| Apr 22, 2026 | 7,110.00 | 7,220.00 | 7,080.00 | 7,090.00 | 7,090.00 | -0.28% | 55,221 |
| 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% | 96,460 |
| Apr 17, 2026 | 7,360.00 | 7,360.00 | 7,150.00 | 7,220.00 | 7,220.00 | -1.23% | 85,203 |
| 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% | 151,228 |
| Apr 14, 2026 | 7,420.00 | 7,440.00 | 7,170.00 | 7,300.00 | 7,300.00 | -0.95% | 147,711 |
| Apr 13, 2026 | 7,450.00 | 7,540.00 | 7,290.00 | 7,370.00 | 7,370.00 | -1.60% | 205,142 |
| Apr 10, 2026 | 7,150.00 | 7,520.00 | 7,140.00 | 7,490.00 | 7,490.00 | 4.76% | 197,658 |
| Apr 9, 2026 | 6,960.00 | 7,250.00 | 6,960.00 | 7,150.00 | 7,150.00 | 2.00% | 152,769 |
| Apr 8, 2026 | 7,150.00 | 7,150.00 | 6,900.00 | 7,010.00 | 7,010.00 | -2.77% | 151,654 |
| Apr 7, 2026 | 6,940.00 | 7,250.00 | 6,860.00 | 7,210.00 | 7,210.00 | 3.89% | 330,000 |
| Apr 6, 2026 | 7,140.00 | 7,240.00 | 6,930.00 | 6,940.00 | 6,940.00 | -1.42% | 134,500 |
| Apr 3, 2026 | 6,940.00 | 7,090.00 | 6,890.00 | 7,040.00 | 7,040.00 | 1.59% | 52,009 |
| Apr 2, 2026 | 7,090.00 | 7,140.00 | 6,900.00 | 6,930.00 | 6,930.00 | -2.26% | 83,238 |
| Apr 1, 2026 | 6,930.00 | 7,110.00 | 6,930.00 | 7,090.00 | 7,090.00 | 2.60% | 50,812 |
| Mar 31, 2026 | 7,080.00 | 7,160.00 | 6,910.00 | 6,910.00 | 6,910.00 | -2.81% | 75,209 |
| Mar 30, 2026 | 7,050.00 | 7,260.00 | 6,970.00 | 7,110.00 | 7,110.00 | 1.14% | 100,624 |
| Mar 27, 2026 | 7,010.00 | 7,110.00 | 6,960.00 | 7,030.00 | 7,030.00 | -0.99% | 45,544 |
| Mar 26, 2026 | 7,120.00 | 7,120.00 | 6,995.00 | 7,100.00 | 7,100.00 | 0.14% | 59,128 |
| Mar 25, 2026 | 7,130.00 | 7,130.00 | 6,940.00 | 7,090.00 | 7,090.00 | -0.14% | 82,800 |
| Mar 24, 2026 | 7,060.00 | 7,100.00 | 6,920.00 | 7,100.00 | 7,100.00 | 2.45% | 84,664 |
| Mar 23, 2026 | 7,170.00 | 7,400.00 | 6,930.00 | 6,930.00 | 6,930.00 | -3.35% | 214,435 |
| Mar 20, 2026 | 7,150.00 | 7,330.00 | 7,110.00 | 7,170.00 | 7,170.00 | 0.14% | 252,075 |