Sangsangin Co., Ltd. (KOSDAQ:038540)
South Korea
· Delayed Price · Currency is KRW 2,145.00
+45.00 (2.14%)
At close: Mar 6, 2026
Sangsangin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,110.00 | 2,220.00 | 2,075.00 | 2,145.00 | 2,145.00 | 2.14% | 215,672 |
| Mar 5, 2026 | 1,993.00 | 2,110.00 | 1,966.00 | 2,100.00 | 2,100.00 | 10.53% | 148,797 |
| Mar 4, 2026 | 2,065.00 | 2,065.00 | 1,900.00 | 1,900.00 | 1,900.00 | -7.32% | 208,456 |
| Mar 3, 2026 | 2,180.00 | 2,180.00 | 2,050.00 | 2,050.00 | 2,050.00 | -3.76% | 125,311 |
| Feb 27, 2026 | 2,175.00 | 2,175.00 | 2,075.00 | 2,130.00 | 2,130.00 | 0.24% | 125,720 |
| Feb 26, 2026 | 2,110.00 | 2,200.00 | 2,060.00 | 2,125.00 | 2,125.00 | 0.71% | 172,495 |
| Feb 25, 2026 | 2,150.00 | 2,150.00 | 2,055.00 | 2,110.00 | 2,110.00 | -0.94% | 101,751 |
| Feb 24, 2026 | 2,200.00 | 2,200.00 | 2,065.00 | 2,130.00 | 2,130.00 | - | 140,389 |
| Feb 23, 2026 | 2,135.00 | 2,185.00 | 2,095.00 | 2,130.00 | 2,130.00 | -0.23% | 187,428 |
| Feb 20, 2026 | 2,110.00 | 2,210.00 | 2,110.00 | 2,135.00 | 2,135.00 | 0.95% | 283,269 |
| Feb 19, 2026 | 2,185.00 | 2,225.00 | 2,100.00 | 2,115.00 | 2,115.00 | -1.17% | 557,047 |
| Feb 13, 2026 | 1,990.00 | 2,290.00 | 1,970.00 | 2,140.00 | 2,140.00 | 8.63% | 1,257,831 |
| Feb 12, 2026 | 1,960.00 | 1,993.00 | 1,945.00 | 1,970.00 | 1,970.00 | 1.49% | 109,850 |
| Feb 11, 2026 | 1,946.00 | 1,960.00 | 1,928.00 | 1,941.00 | 1,941.00 | 0.73% | 232,423 |
| Feb 10, 2026 | 1,910.00 | 1,950.00 | 1,899.00 | 1,927.00 | 1,927.00 | 1.26% | 305,624 |
| Feb 9, 2026 | 1,900.00 | 1,946.00 | 1,810.00 | 1,903.00 | 1,903.00 | 0.58% | 280,652 |
| Feb 6, 2026 | 1,940.00 | 1,946.00 | 1,860.00 | 1,892.00 | 1,892.00 | -2.12% | 38,833 |
| Feb 5, 2026 | 1,944.00 | 1,967.00 | 1,919.00 | 1,933.00 | 1,933.00 | -0.62% | 197,224 |
| Feb 4, 2026 | 1,918.00 | 2,000.00 | 1,891.00 | 1,945.00 | 1,945.00 | 2.21% | 147,977 |
| Feb 3, 2026 | 1,850.00 | 1,905.00 | 1,846.00 | 1,903.00 | 1,903.00 | 2.86% | 95,221 |
| Feb 2, 2026 | 1,885.00 | 1,885.00 | 1,828.00 | 1,850.00 | 1,850.00 | -1.60% | 61,994 |
| Jan 30, 2026 | 1,891.00 | 1,912.00 | 1,860.00 | 1,880.00 | 1,880.00 | -0.58% | 580,034 |
| Jan 29, 2026 | 1,903.00 | 1,915.00 | 1,875.00 | 1,891.00 | 1,891.00 | -0.63% | 94,912 |
| Jan 28, 2026 | 1,916.00 | 1,933.00 | 1,895.00 | 1,903.00 | 1,903.00 | -1.60% | 59,970 |
| Jan 27, 2026 | 1,915.00 | 1,938.00 | 1,898.00 | 1,934.00 | 1,934.00 | - | 55,573 |
| Jan 26, 2026 | 1,938.00 | 1,960.00 | 1,880.00 | 1,934.00 | 1,934.00 | -0.21% | 62,587 |
| Jan 23, 2026 | 1,936.00 | 1,956.00 | 1,898.00 | 1,938.00 | 1,938.00 | 0.10% | 52,151 |
| Jan 22, 2026 | 1,880.00 | 1,938.00 | 1,880.00 | 1,936.00 | 1,936.00 | 2.43% | 117,744 |
| Jan 21, 2026 | 1,892.00 | 1,910.00 | 1,866.00 | 1,890.00 | 1,890.00 | -0.11% | 66,813 |
| Jan 20, 2026 | 1,898.00 | 1,910.00 | 1,861.00 | 1,892.00 | 1,892.00 | -0.16% | 89,871 |
| Jan 19, 2026 | 1,896.00 | 1,990.00 | 1,830.00 | 1,895.00 | 1,895.00 | -0.05% | 113,871 |
| Jan 16, 2026 | 1,783.00 | 1,940.00 | 1,765.00 | 1,896.00 | 1,896.00 | 6.40% | 280,839 |
| Jan 15, 2026 | 1,700.00 | 1,999.00 | 1,692.00 | 1,782.00 | 1,782.00 | 3.97% | 1,139,235 |
| Jan 14, 2026 | 1,696.00 | 1,715.00 | 1,686.00 | 1,714.00 | 1,714.00 | 0.23% | 15,235 |
| Jan 13, 2026 | 1,657.00 | 1,748.00 | 1,657.00 | 1,710.00 | 1,710.00 | 0.12% | 91,531 |
| Jan 12, 2026 | 1,713.00 | 1,750.00 | 1,705.00 | 1,708.00 | 1,708.00 | -1.27% | 37,978 |
| Jan 9, 2026 | 1,735.00 | 1,754.00 | 1,710.00 | 1,730.00 | 1,730.00 | -0.29% | 50,727 |
| Jan 8, 2026 | 1,722.00 | 1,737.00 | 1,705.00 | 1,735.00 | 1,735.00 | 0.41% | 30,892 |
| Jan 7, 2026 | 1,745.00 | 1,756.00 | 1,724.00 | 1,728.00 | 1,728.00 | -0.97% | 11,147 |
| Jan 6, 2026 | 1,747.00 | 1,769.00 | 1,715.00 | 1,745.00 | 1,745.00 | -0.11% | 35,807 |
| Jan 5, 2026 | 1,752.00 | 1,757.00 | 1,730.00 | 1,747.00 | 1,747.00 | -0.29% | 50,452 |
| Jan 2, 2026 | 1,735.00 | 1,755.00 | 1,715.00 | 1,752.00 | 1,752.00 | 1.27% | 29,744 |
| Dec 30, 2025 | 1,738.00 | 1,748.00 | 1,726.00 | 1,730.00 | 1,730.00 | -1.37% | 30,742 |
| Dec 29, 2025 | 1,699.00 | 1,765.00 | 1,679.00 | 1,754.00 | 1,754.00 | 3.24% | 34,715 |
| Dec 26, 2025 | 1,694.00 | 1,699.00 | 1,645.00 | 1,699.00 | 1,699.00 | 0.30% | 44,509 |
| Dec 24, 2025 | 1,711.00 | 1,716.00 | 1,683.00 | 1,694.00 | 1,694.00 | -1.97% | 54,067 |
| Dec 23, 2025 | 1,744.00 | 1,744.00 | 1,712.00 | 1,728.00 | 1,728.00 | -0.92% | 15,014 |
| Dec 22, 2025 | 1,740.00 | 1,744.00 | 1,717.00 | 1,744.00 | 1,744.00 | 0.23% | 54,277 |
| Dec 19, 2025 | 1,716.00 | 1,750.00 | 1,703.00 | 1,740.00 | 1,740.00 | 1.58% | 14,605 |
| Dec 18, 2025 | 1,716.00 | 1,731.00 | 1,711.00 | 1,713.00 | 1,713.00 | -1.21% | 20,312 |
| Dec 17, 2025 | 1,740.00 | 1,740.00 | 1,701.00 | 1,734.00 | 1,734.00 | -0.06% | 54,358 |
| Dec 16, 2025 | 1,731.00 | 1,740.00 | 1,710.00 | 1,735.00 | 1,735.00 | 0.35% | 32,794 |
| Dec 15, 2025 | 1,724.00 | 1,753.00 | 1,701.00 | 1,729.00 | 1,729.00 | 0.29% | 47,768 |
| Dec 12, 2025 | 1,701.00 | 1,977.00 | 1,701.00 | 1,724.00 | 1,724.00 | 1.11% | 703,865 |
| Dec 11, 2025 | 1,714.00 | 1,732.00 | 1,690.00 | 1,705.00 | 1,705.00 | -0.53% | 52,700 |
| Dec 10, 2025 | 1,720.00 | 1,752.00 | 1,683.00 | 1,714.00 | 1,714.00 | -0.46% | 32,091 |
| Dec 9, 2025 | 1,743.00 | 1,743.00 | 1,720.00 | 1,722.00 | 1,722.00 | -1.26% | 32,994 |
| Dec 8, 2025 | 1,750.00 | 1,757.00 | 1,728.00 | 1,744.00 | 1,744.00 | -0.80% | 37,025 |
| Dec 5, 2025 | 1,736.00 | 1,759.00 | 1,722.00 | 1,758.00 | 1,758.00 | 0.17% | 19,729 |
| Dec 4, 2025 | 1,761.00 | 1,797.00 | 1,650.00 | 1,755.00 | 1,755.00 | -0.34% | 16,952 |
| Dec 3, 2025 | 1,766.00 | 1,773.00 | 1,725.00 | 1,761.00 | 1,761.00 | -0.28% | 25,704 |
| Dec 2, 2025 | 1,749.00 | 1,776.00 | 1,740.00 | 1,766.00 | 1,766.00 | 0.11% | 14,182 |
| Dec 1, 2025 | 1,737.00 | 1,780.00 | 1,731.00 | 1,764.00 | 1,764.00 | 1.55% | 21,468 |
| Nov 28, 2025 | 1,751.00 | 1,751.00 | 1,723.00 | 1,737.00 | 1,737.00 | 0.35% | 9,154 |
| Nov 27, 2025 | 1,754.00 | 1,758.00 | 1,715.00 | 1,731.00 | 1,731.00 | -1.31% | 17,053 |
| Nov 26, 2025 | 1,771.00 | 1,788.00 | 1,733.00 | 1,754.00 | 1,754.00 | -0.96% | 24,432 |
| Nov 25, 2025 | 1,706.00 | 1,788.00 | 1,706.00 | 1,771.00 | 1,771.00 | 3.03% | 17,624 |
| Nov 24, 2025 | 1,713.00 | 1,719.00 | 1,680.00 | 1,719.00 | 1,719.00 | 0.64% | 12,200 |
| Nov 21, 2025 | 1,755.00 | 1,755.00 | 1,695.00 | 1,708.00 | 1,708.00 | -0.70% | 25,508 |
| Nov 20, 2025 | 1,700.00 | 1,750.00 | 1,679.00 | 1,720.00 | 1,720.00 | 2.32% | 20,497 |
| Nov 19, 2025 | 1,639.00 | 1,758.00 | 1,618.00 | 1,681.00 | 1,681.00 | 2.56% | 46,392 |
| Nov 18, 2025 | 1,671.00 | 1,680.00 | 1,601.00 | 1,639.00 | 1,639.00 | -1.92% | 136,224 |
| Nov 17, 2025 | 1,709.00 | 1,719.00 | 1,603.00 | 1,671.00 | 1,671.00 | -1.99% | 85,350 |
| Nov 14, 2025 | 1,750.00 | 1,750.00 | 1,695.00 | 1,705.00 | 1,705.00 | -2.35% | 58,524 |
| Nov 13, 2025 | 1,800.00 | 1,812.00 | 1,738.00 | 1,746.00 | 1,746.00 | -1.97% | 55,487 |
| Nov 12, 2025 | 1,745.00 | 1,810.00 | 1,743.00 | 1,781.00 | 1,781.00 | 2.06% | 76,662 |
| Nov 11, 2025 | 1,743.00 | 1,775.00 | 1,726.00 | 1,745.00 | 1,745.00 | 0.11% | 23,625 |
| Nov 10, 2025 | 1,685.00 | 1,780.00 | 1,680.00 | 1,743.00 | 1,743.00 | 3.44% | 65,371 |
| Nov 7, 2025 | 1,689.00 | 1,689.00 | 1,620.00 | 1,685.00 | 1,685.00 | -0.30% | 301,083 |
| Nov 6, 2025 | 1,729.00 | 1,729.00 | 1,670.00 | 1,690.00 | 1,690.00 | -1.34% | 66,809 |
| Nov 5, 2025 | 1,781.00 | 1,799.00 | 1,677.00 | 1,713.00 | 1,713.00 | -4.30% | 251,643 |
| Nov 4, 2025 | 1,857.00 | 1,857.00 | 1,751.00 | 1,790.00 | 1,790.00 | -2.66% | 237,306 |
| Nov 3, 2025 | 2,045.00 | 2,045.00 | 1,833.00 | 1,839.00 | 1,839.00 | -10.94% | 721,006 |
| Oct 31, 2025 | 2,020.00 | 2,335.00 | 2,000.00 | 2,065.00 | 2,065.00 | 3.25% | 1,582,241 |
| Oct 30, 2025 | 2,005.00 | 2,030.00 | 1,980.00 | 2,000.00 | 2,000.00 | - | 39,826 |
| Oct 29, 2025 | 1,978.00 | 2,005.00 | 1,955.00 | 2,000.00 | 2,000.00 | 1.11% | 51,194 |
| Oct 28, 2025 | 2,005.00 | 2,035.00 | 1,970.00 | 1,978.00 | 1,978.00 | -1.59% | 36,514 |
| Oct 27, 2025 | 2,095.00 | 2,095.00 | 1,997.00 | 2,010.00 | 2,010.00 | - | 55,560 |
| Oct 24, 2025 | 1,990.00 | 2,010.00 | 1,956.00 | 2,010.00 | 2,010.00 | 2.76% | 25,928 |
| Oct 23, 2025 | 1,948.00 | 1,983.00 | 1,932.00 | 1,956.00 | 1,956.00 | 0.41% | 71,371 |
| Oct 22, 2025 | 1,952.00 | 1,952.00 | 1,920.00 | 1,948.00 | 1,948.00 | 0.41% | 39,659 |
| Oct 21, 2025 | 1,952.00 | 1,972.00 | 1,932.00 | 1,940.00 | 1,940.00 | -0.61% | 72,740 |
| Oct 20, 2025 | 1,945.00 | 1,970.00 | 1,924.00 | 1,952.00 | 1,952.00 | 0.36% | 41,308 |
| Oct 17, 2025 | 1,990.00 | 1,990.00 | 1,945.00 | 1,945.00 | 1,945.00 | -1.87% | 63,814 |
| Oct 16, 2025 | 1,983.00 | 1,990.00 | 1,958.00 | 1,982.00 | 1,982.00 | -0.05% | 39,991 |
| Oct 15, 2025 | 1,952.00 | 1,985.00 | 1,951.00 | 1,983.00 | 1,983.00 | 1.59% | 44,644 |
| Oct 14, 2025 | 1,955.00 | 1,955.00 | 1,934.00 | 1,952.00 | 1,952.00 | 0.36% | 41,063 |
| Oct 13, 2025 | 1,977.00 | 1,998.00 | 1,925.00 | 1,945.00 | 1,945.00 | -1.57% | 36,648 |
| Oct 10, 2025 | 1,999.00 | 1,999.00 | 1,931.00 | 1,976.00 | 1,976.00 | -1.15% | 31,078 |
| Oct 2, 2025 | 1,991.00 | 2,015.00 | 1,980.00 | 1,999.00 | 1,999.00 | 0.40% | 57,344 |