Singsong Holdings Co.,Ltd. (KRX:006880)
South Korea · Delayed Price · Currency is KRW 3,960.00
-35.00 (-0.88%)
Nov 12, 2026, 3:30 PM KST
Singsong Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4,000.00 | 4,020.00 | 3,950.00 | 3,960.00 | 3,960.00 | -0.88% | 6,668 |
| Nov 11, 2026 | 4,000.00 | 4,020.00 | 3,935.00 | 3,995.00 | 3,995.00 | 1.91% | 13,454 |
| Nov 10, 2026 | 3,920.00 | 3,985.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.77% | 13,140 |
| Nov 9, 2026 | 3,865.00 | 4,000.00 | 3,855.00 | 3,890.00 | 3,890.00 | -1.27% | 12,697 |
| Nov 6, 2026 | 4,030.00 | 4,030.00 | 3,805.00 | 3,940.00 | 3,940.00 | 0.25% | 17,480 |
| Nov 5, 2026 | 3,920.00 | 4,190.00 | 3,800.00 | 3,930.00 | 3,930.00 | 0.26% | 40,109 |
| Nov 4, 2026 | 3,935.00 | 4,200.00 | 3,810.00 | 3,920.00 | 3,920.00 | - | 52,847 |
| Nov 3, 2026 | 4,090.00 | 4,100.00 | 3,900.00 | 3,920.00 | 3,920.00 | -2.61% | 17,392 |
| Nov 2, 2026 | 4,090.00 | 4,260.00 | 4,025.00 | 4,025.00 | 4,025.00 | -0.25% | 47,729 |
| Oct 30, 2026 | 3,980.00 | 4,080.00 | 3,885.00 | 4,035.00 | 4,035.00 | - | 26,147 |
| Oct 29, 2026 | 4,110.00 | 4,110.00 | 3,970.00 | 4,035.00 | 4,035.00 | -2.54% | 16,927 |
| Oct 28, 2026 | 4,100.00 | 4,140.00 | 4,070.00 | 4,140.00 | 4,140.00 | 0.98% | 5,903 |
| Oct 27, 2026 | 4,110.00 | 4,195.00 | 4,055.00 | 4,100.00 | 4,100.00 | -1.44% | 10,054 |
| Oct 26, 2026 | 3,950.00 | 4,165.00 | 3,950.00 | 4,160.00 | 4,160.00 | 1.71% | 19,383 |
| Oct 23, 2026 | 4,120.00 | 4,145.00 | 4,045.00 | 4,090.00 | 4,090.00 | -1.56% | 7,991 |
| Oct 22, 2026 | 4,170.00 | 4,205.00 | 4,060.00 | 4,155.00 | 4,155.00 | -0.36% | 14,370 |
| Oct 21, 2026 | 4,120.00 | 4,225.00 | 4,020.00 | 4,170.00 | 4,170.00 | - | 6,101 |
| Oct 20, 2026 | 4,215.00 | 4,215.00 | 4,135.00 | 4,170.00 | 4,170.00 | -1.53% | 5,910 |
| Oct 19, 2026 | 4,150.00 | 4,240.00 | 4,125.00 | 4,235.00 | 4,235.00 | 0.83% | 15,265 |
| Oct 16, 2026 | 4,105.00 | 4,235.00 | 4,105.00 | 4,200.00 | 4,200.00 | 2.82% | 17,231 |
| Oct 15, 2026 | 4,170.00 | 4,170.00 | 4,000.00 | 4,085.00 | 4,085.00 | -2.04% | 18,330 |
| Oct 14, 2026 | 4,175.00 | 4,250.00 | 4,105.00 | 4,170.00 | 4,170.00 | 2.21% | 9,931 |
| Oct 13, 2026 | 4,100.00 | 4,135.00 | 3,950.00 | 4,080.00 | 4,080.00 | -0.49% | 40,779 |
| Oct 12, 2026 | 4,275.00 | 4,290.00 | 4,095.00 | 4,100.00 | 4,100.00 | -2.96% | 21,059 |
| Oct 8, 2026 | 4,240.00 | 4,300.00 | 4,205.00 | 4,225.00 | 4,225.00 | -0.59% | 9,234 |
| 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% | 11,145 |
| Oct 2, 2026 | 4,340.00 | 4,340.00 | 4,155.00 | 4,220.00 | 4,220.00 | - | 8,348 |
| Oct 1, 2026 | 4,290.00 | 4,290.00 | 4,150.00 | 4,220.00 | 4,220.00 | - | 19,384 |
| Sep 30, 2026 | 4,255.00 | 4,265.00 | 4,180.00 | 4,220.00 | 4,220.00 | -1.52% | 12,699 |
| Sep 29, 2026 | 4,380.00 | 4,380.00 | 4,205.00 | 4,285.00 | 4,285.00 | - | 14,477 |
| 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 |