Singsong Holdings Co.,Ltd. (KRX:006880)
South Korea · Delayed Price · Currency is KRW 4,090.00
-65.00 (-1.56%)
Oct 23, 2026, 3:30 PM KST
Singsong Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4,120.00 | 4,145.00 | 4,045.00 | 4,090.00 | 4,090.00 | -1.56% | 8,073 |
| Oct 22, 2026 | 4,170.00 | 4,205.00 | 4,060.00 | 4,155.00 | 4,155.00 | -0.36% | 13,504 |
| Oct 21, 2026 | 4,120.00 | 4,225.00 | 4,020.00 | 4,170.00 | 4,170.00 | - | 6,093 |
| Oct 20, 2026 | 4,215.00 | 4,215.00 | 4,135.00 | 4,170.00 | 4,170.00 | -1.53% | 5,347 |
| Oct 19, 2026 | 4,150.00 | 4,240.00 | 4,125.00 | 4,235.00 | 4,235.00 | 0.83% | 15,225 |
| Oct 16, 2026 | 4,105.00 | 4,235.00 | 4,105.00 | 4,200.00 | 4,200.00 | 2.82% | 15,236 |
| Oct 15, 2026 | 4,170.00 | 4,170.00 | 4,000.00 | 4,085.00 | 4,085.00 | -2.04% | 15,237 |
| Oct 14, 2026 | 4,175.00 | 4,250.00 | 4,105.00 | 4,170.00 | 4,170.00 | 2.21% | 9,681 |
| Oct 13, 2026 | 4,100.00 | 4,135.00 | 3,950.00 | 4,080.00 | 4,080.00 | -0.49% | 39,703 |
| Oct 12, 2026 | 4,275.00 | 4,290.00 | 4,095.00 | 4,100.00 | 4,100.00 | -2.96% | 20,944 |
| Oct 8, 2026 | 4,240.00 | 4,300.00 | 4,205.00 | 4,225.00 | 4,225.00 | -0.59% | 9,162 |
| Oct 7, 2026 | 4,310.00 | 4,310.00 | 4,180.00 | 4,250.00 | 4,250.00 | 0.35% | 14,566 |
| Oct 6, 2026 | 4,305.00 | 4,305.00 | 4,180.00 | 4,235.00 | 4,235.00 | 0.36% | 10,412 |
| Oct 2, 2026 | 4,340.00 | 4,340.00 | 4,155.00 | 4,220.00 | 4,220.00 | - | 7,189 |
| Oct 1, 2026 | 4,290.00 | 4,290.00 | 4,150.00 | 4,220.00 | 4,220.00 | - | 18,902 |
| Sep 30, 2026 | 4,255.00 | 4,265.00 | 4,180.00 | 4,220.00 | 4,220.00 | -1.52% | 11,197 |
| Sep 29, 2026 | 4,380.00 | 4,380.00 | 4,205.00 | 4,285.00 | 4,285.00 | - | 13,920 |
| Sep 28, 2026 | 4,240.00 | 4,305.00 | 4,180.00 | 4,285.00 | 4,285.00 | 1.06% | 19,073 |
| Sep 23, 2026 | 4,305.00 | 4,305.00 | 4,200.00 | 4,240.00 | 4,240.00 | -0.47% | 18,299 |
| Sep 22, 2026 | 4,330.00 | 4,330.00 | 4,135.00 | 4,260.00 | 4,260.00 | -0.58% | 22,443 |
| Sep 21, 2026 | 4,345.00 | 4,425.00 | 4,285.00 | 4,285.00 | 4,285.00 | -1.83% | 22,710 |
| Sep 18, 2026 | 4,395.00 | 4,430.00 | 4,360.00 | 4,365.00 | 4,365.00 | -0.57% | 34,013 |
| Sep 17, 2026 | 4,425.00 | 4,820.00 | 4,335.00 | 4,390.00 | 4,390.00 | -0.23% | 107,172 |
| Sep 16, 2026 | 4,420.00 | 4,460.00 | 4,335.00 | 4,400.00 | 4,400.00 | -1.35% | 20,820 |
| Sep 15, 2026 | 4,500.00 | 4,575.00 | 4,410.00 | 4,460.00 | 4,460.00 | -1.33% | 40,376 |
| Sep 14, 2026 | 4,600.00 | 4,605.00 | 4,430.00 | 4,520.00 | 4,520.00 | -1.09% | 54,329 |
| Sep 11, 2026 | 4,970.00 | 5,010.00 | 4,520.00 | 4,570.00 | 4,570.00 | -3.38% | 220,010 |
| Sep 10, 2026 | 4,480.00 | 5,470.00 | 4,450.00 | 4,730.00 | 4,730.00 | 7.50% | 1,336,165 |
| Sep 9, 2026 | 4,260.00 | 4,495.00 | 4,205.00 | 4,400.00 | 4,400.00 | 3.90% | 31,927 |
| Sep 8, 2026 | 4,290.00 | 4,290.00 | 4,190.00 | 4,235.00 | 4,235.00 | -1.28% | 21,795 |
| Sep 7, 2026 | 4,350.00 | 4,360.00 | 4,270.00 | 4,290.00 | 4,290.00 | -1.38% | 13,147 |
| Sep 4, 2026 | 4,385.00 | 4,430.00 | 4,330.00 | 4,350.00 | 4,350.00 | -0.80% | 12,466 |
| Sep 3, 2026 | 4,395.00 | 4,520.00 | 4,335.00 | 4,385.00 | 4,385.00 | 0.34% | 15,633 |
| Sep 2, 2026 | 4,435.00 | 4,460.00 | 4,355.00 | 4,370.00 | 4,370.00 | -1.80% | 19,533 |
| Sep 1, 2026 | 4,555.00 | 4,555.00 | 4,415.00 | 4,450.00 | 4,450.00 | -2.31% | 15,582 |
| Aug 31, 2026 | 4,470.00 | 4,555.00 | 4,395.00 | 4,555.00 | 4,555.00 | 1.67% | 21,372 |
| Aug 28, 2026 | 4,490.00 | 4,575.00 | 4,405.00 | 4,480.00 | 4,480.00 | 0.22% | 14,508 |
| Aug 27, 2026 | 4,470.00 | 4,540.00 | 4,450.00 | 4,470.00 | 4,470.00 | -0.45% | 13,300 |
| Aug 26, 2026 | 4,495.00 | 4,500.00 | 4,380.00 | 4,490.00 | 4,490.00 | 1.47% | 11,261 |
| Aug 25, 2026 | 4,390.00 | 4,435.00 | 4,335.00 | 4,425.00 | 4,425.00 | - | 10,004 |
| Aug 24, 2026 | 4,475.00 | 4,480.00 | 4,410.00 | 4,425.00 | 4,425.00 | -1.12% | 7,446 |
| Aug 21, 2026 | 4,550.00 | 4,575.00 | 4,415.00 | 4,475.00 | 4,475.00 | -1.10% | 13,326 |
| Aug 20, 2026 | 4,495.00 | 4,555.00 | 4,430.00 | 4,525.00 | 4,525.00 | -0.11% | 16,426 |
| 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% | 14,185 |
| Aug 12, 2026 | 4,680.00 | 4,690.00 | 4,590.00 | 4,625.00 | 4,625.00 | -0.64% | 8,132 |
| Aug 11, 2026 | 4,785.00 | 4,785.00 | 4,570.00 | 4,655.00 | 4,655.00 | -0.43% | 15,451 |
| Aug 10, 2026 | 4,530.00 | 4,675.00 | 4,445.00 | 4,675.00 | 4,675.00 | 3.20% | 24,202 |