Skip to main content
Sangsangin Co., Ltd. (KOSDAQ:038540)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,758.00
+3.00 (0.17%)
At close: Dec 5, 2025

Sangsangin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,736.001,759.001,722.001,758.001,758.000.17%19,729
Dec 4, 20251,761.001,797.001,650.001,755.001,755.00-0.34%16,952
Dec 3, 20251,766.001,773.001,725.001,761.001,761.00-0.28%25,704
Dec 2, 20251,749.001,776.001,740.001,766.001,766.000.11%14,182
Dec 1, 20251,737.001,780.001,731.001,764.001,764.001.55%21,468
Nov 28, 20251,751.001,751.001,723.001,737.001,737.000.35%9,154
Nov 27, 20251,754.001,758.001,715.001,731.001,731.00-1.31%17,053
Nov 26, 20251,771.001,788.001,733.001,754.001,754.00-0.96%24,432
Nov 25, 20251,706.001,788.001,706.001,771.001,771.003.03%17,624
Nov 24, 20251,713.001,719.001,680.001,719.001,719.000.64%12,200
Nov 21, 20251,755.001,755.001,695.001,708.001,708.00-0.70%25,508
Nov 20, 20251,700.001,750.001,679.001,720.001,720.002.32%20,497
Nov 19, 20251,639.001,758.001,618.001,681.001,681.002.56%46,392
Nov 18, 20251,671.001,680.001,601.001,639.001,639.00-1.92%136,224
Nov 17, 20251,709.001,719.001,603.001,671.001,671.00-1.99%85,350
Nov 14, 20251,750.001,750.001,695.001,705.001,705.00-2.35%58,524
Nov 13, 20251,800.001,812.001,738.001,746.001,746.00-1.97%55,487
Nov 12, 20251,745.001,810.001,743.001,781.001,781.002.06%76,662
Nov 11, 20251,743.001,775.001,726.001,745.001,745.000.11%23,625
Nov 10, 20251,685.001,780.001,680.001,743.001,743.003.44%65,371
Nov 7, 20251,689.001,689.001,620.001,685.001,685.00-0.30%301,083
Nov 6, 20251,729.001,729.001,670.001,690.001,690.00-1.34%66,809
Nov 5, 20251,781.001,799.001,677.001,713.001,713.00-4.30%251,643
Nov 4, 20251,857.001,857.001,751.001,790.001,790.00-2.66%237,306
Nov 3, 20252,045.002,045.001,833.001,839.001,839.00-10.94%721,006
Oct 31, 20252,020.002,335.002,000.002,065.002,065.003.25%1,582,241
Oct 30, 20252,005.002,030.001,980.002,000.002,000.00-39,826
Oct 29, 20251,978.002,005.001,955.002,000.002,000.001.11%51,194
Oct 28, 20252,005.002,035.001,970.001,978.001,978.00-1.59%36,514
Oct 27, 20252,095.002,095.001,997.002,010.002,010.00-55,560
Oct 24, 20251,990.002,010.001,956.002,010.002,010.002.76%25,928
Oct 23, 20251,948.001,983.001,932.001,956.001,956.000.41%71,371
Oct 22, 20251,952.001,952.001,920.001,948.001,948.000.41%39,659
Oct 21, 20251,952.001,972.001,932.001,940.001,940.00-0.61%72,740
Oct 20, 20251,945.001,970.001,924.001,952.001,952.000.36%41,308
Oct 17, 20251,990.001,990.001,945.001,945.001,945.00-1.87%63,814
Oct 16, 20251,983.001,990.001,958.001,982.001,982.00-0.05%39,991
Oct 15, 20251,952.001,985.001,951.001,983.001,983.001.59%44,644
Oct 14, 20251,955.001,955.001,934.001,952.001,952.000.36%41,063
Oct 13, 20251,977.001,998.001,925.001,945.001,945.00-1.57%36,648
Oct 10, 20251,999.001,999.001,931.001,976.001,976.00-1.15%31,078
Oct 2, 20251,991.002,015.001,980.001,999.001,999.000.40%57,344
Oct 1, 20251,997.002,000.001,978.001,991.001,991.00-0.30%33,264
Sep 30, 20251,999.002,000.001,979.001,997.001,997.000.15%34,038
Sep 29, 20252,090.002,090.001,966.001,994.001,994.00-0.55%38,067
Sep 26, 20251,974.002,005.001,953.002,005.002,005.001.57%25,175
Sep 25, 20251,955.002,020.001,953.001,974.001,974.001.13%54,242
Sep 24, 20251,990.002,000.001,941.001,952.001,952.00-1.56%66,986
Sep 23, 20252,040.002,045.001,980.001,983.001,983.00-1.59%119,825
Sep 22, 20252,080.002,080.001,999.002,015.002,015.00-3.13%123,488
Sep 19, 20252,075.002,110.002,045.002,080.002,080.000.24%139,869
Sep 18, 20252,075.002,100.002,040.002,075.002,075.00-20,072
Sep 17, 20252,080.002,095.002,030.002,075.002,075.00-0.95%63,256
Sep 16, 20252,120.002,140.002,070.002,095.002,095.00-0.95%44,931
Sep 15, 20252,165.002,165.002,090.002,115.002,115.000.24%51,988
Sep 12, 20252,090.002,120.002,055.002,110.002,110.000.96%79,162
Sep 11, 20252,065.002,135.002,045.002,090.002,090.001.21%91,898
Sep 10, 20252,020.002,080.002,020.002,065.002,065.001.47%127,602
Sep 9, 20251,964.002,160.001,963.002,035.002,035.003.93%432,045
Sep 8, 20251,946.001,969.001,931.001,958.001,958.000.62%24,840
Sep 5, 20251,930.001,959.001,919.001,946.001,946.00-0.21%29,841
Sep 4, 20251,932.001,950.001,895.001,950.001,950.002.42%62,518
Sep 3, 20251,939.001,939.001,895.001,904.001,904.00-0.88%32,020
Sep 2, 20251,911.001,940.001,890.001,921.001,921.000.52%27,450
Sep 1, 20251,945.001,945.001,856.001,911.001,911.00-0.47%18,899
Aug 29, 20251,953.001,958.001,894.001,920.001,920.000.31%88,420
Aug 28, 20251,885.001,915.001,865.001,914.001,914.001.70%39,616
Aug 27, 20251,926.001,926.001,881.001,882.001,882.00-2.28%53,918
Aug 26, 20251,943.001,944.001,875.001,926.001,926.001.21%48,389
Aug 25, 20251,905.001,925.001,890.001,903.001,903.000.74%19,827
Aug 22, 20251,906.001,950.001,879.001,889.001,889.00-0.47%27,108
Aug 21, 20251,941.001,941.001,879.001,898.001,898.00-2.42%99,388
Aug 20, 20251,958.001,958.001,920.001,945.001,945.00-0.66%32,487
Aug 19, 20251,951.001,970.001,934.001,958.001,958.000.36%22,390
Aug 18, 20252,010.002,010.001,951.001,951.001,951.00-2.69%58,431
Aug 14, 20252,015.002,035.001,991.002,005.002,005.00-0.50%56,905
Aug 13, 20252,010.002,045.002,000.002,015.002,015.000.25%54,004
Aug 12, 20251,988.002,055.001,984.002,010.002,010.00-57,958
Aug 11, 20252,000.002,035.001,985.002,010.002,010.00-0.50%34,845
Aug 8, 20252,050.002,050.002,000.002,020.002,020.00-1.46%33,643
Aug 7, 20251,956.002,060.001,944.002,050.002,050.004.81%120,111
Aug 6, 20251,929.001,957.001,903.001,956.001,956.001.82%56,779
Aug 5, 20251,884.001,927.001,884.001,921.001,921.001.96%40,607
Aug 4, 20251,860.001,910.001,822.001,884.001,884.000.80%56,345
Aug 1, 20251,880.001,898.001,858.001,869.001,869.00-0.53%116,429
Jul 31, 20251,905.001,933.001,878.001,879.001,879.00-2.08%91,518
Jul 30, 20251,900.001,938.001,881.001,919.001,919.001.00%89,348
Jul 29, 20251,918.001,962.001,886.001,900.001,900.00-0.73%56,392
Jul 28, 20251,960.001,968.001,910.001,914.001,914.00-3.33%149,013
Jul 25, 20252,015.002,015.001,980.001,980.001,980.00-1.25%58,934
Jul 24, 20252,005.002,025.001,985.002,005.002,005.000.25%69,701
Jul 23, 20252,040.002,040.001,996.002,000.002,000.00-1.96%92,692
Jul 22, 20252,045.002,050.002,010.002,040.002,040.00-0.24%41,753
Jul 21, 20252,035.002,045.002,010.002,045.002,045.000.25%62,135
Jul 18, 20252,030.002,045.002,015.002,040.002,040.000.49%46,208
Jul 17, 20252,030.002,045.002,000.002,030.002,030.000.50%89,076
Jul 16, 20252,080.002,080.002,020.002,020.002,020.00-2.88%102,119
Jul 15, 20252,160.002,185.002,065.002,080.002,080.00-3.70%156,939
Jul 14, 20252,185.002,190.002,105.002,160.002,160.00-0.69%151,972
Jul 11, 20252,080.002,200.002,070.002,175.002,175.003.57%228,307