Skip to main content
Sangsangin Co., Ltd. (KOSDAQ:038540)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,295.00
+55.00 (2.46%)
Apr 29, 2026, 2:08 PM KST

Sangsangin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,180.002,245.002,180.002,240.002,240.001.82%91,118
Apr 27, 20262,170.002,235.002,170.002,200.002,200.001.38%111,979
Apr 24, 20262,200.002,200.002,145.002,170.002,170.00-1.14%103,821
Apr 23, 20262,270.002,270.002,185.002,195.002,195.00-1.79%129,789
Apr 22, 20262,300.002,300.002,215.002,235.002,235.00-1.54%99,117
Apr 21, 20262,285.002,305.002,230.002,270.002,270.000.44%87,324
Apr 20, 20262,295.002,295.002,215.002,260.002,260.000.67%57,021
Apr 17, 20262,315.002,315.002,225.002,245.002,245.00-1.97%53,783
Apr 16, 20262,295.002,345.002,245.002,290.002,290.00-104,355
Apr 15, 20262,155.002,315.002,105.002,290.002,290.006.51%383,777
Apr 14, 20262,180.002,200.002,100.002,150.002,150.00-1.38%39,841
Apr 13, 20262,205.002,210.002,160.002,180.002,180.00-1.13%38,655
Apr 10, 20262,170.002,210.002,150.002,205.002,205.001.61%52,377
Apr 9, 20262,160.002,170.002,075.002,170.002,170.000.46%136,538
Apr 8, 20262,165.002,165.002,065.002,160.002,160.004.60%75,011
Apr 7, 20262,120.002,125.002,060.002,065.002,065.00-2.36%75,124
Apr 6, 20262,120.002,190.002,090.002,115.002,115.00-0.70%75,202
Apr 3, 20262,160.002,245.002,105.002,130.002,130.000.71%92,748
Apr 2, 20262,205.002,210.002,095.002,115.002,115.00-3.20%124,472
Apr 1, 20262,255.002,255.002,155.002,185.002,185.000.69%64,919
Mar 31, 20262,225.002,225.002,110.002,170.002,170.00-2.47%88,536
Mar 30, 20262,240.002,245.002,170.002,225.002,225.00-0.89%78,800
Mar 27, 20262,285.002,290.002,155.002,245.002,245.00-0.44%80,691
Mar 26, 20262,210.002,290.002,185.002,255.002,255.002.04%104,482
Mar 25, 20262,195.002,235.002,140.002,210.002,210.000.91%55,492
Mar 24, 20262,190.002,255.002,140.002,190.002,190.00-63,523
Mar 23, 20262,245.002,245.002,145.002,190.002,190.00-2.45%84,330
Mar 20, 20262,320.002,320.002,180.002,245.002,245.00-1.10%120,729
Mar 19, 20262,345.002,375.002,240.002,270.002,270.00-3.20%190,716
Mar 18, 20262,360.002,400.002,270.002,345.002,345.001.52%443,793
Mar 17, 20262,220.002,315.002,195.002,310.002,310.004.52%237,503
Mar 16, 20262,240.002,250.002,150.002,210.002,210.000.45%147,665
Mar 13, 20262,185.002,230.002,170.002,200.002,200.00-0.23%72,679
Mar 12, 20262,245.002,245.002,175.002,205.002,205.00-83,146
Mar 11, 20262,230.002,290.002,175.002,205.002,205.000.68%348,055
Mar 10, 20262,170.002,220.002,095.002,190.002,190.001.86%202,872
Mar 9, 20262,145.002,175.002,070.002,150.002,150.000.23%153,960
Mar 6, 20262,110.002,220.002,075.002,145.002,145.002.14%215,672
Mar 5, 20261,993.002,110.001,966.002,100.002,100.0010.53%148,797
Mar 4, 20262,065.002,065.001,900.001,900.001,900.00-7.32%208,456
Mar 3, 20262,180.002,180.002,050.002,050.002,050.00-3.76%125,311
Feb 27, 20262,175.002,175.002,075.002,130.002,130.000.24%125,720
Feb 26, 20262,110.002,200.002,060.002,125.002,125.000.71%172,495
Feb 25, 20262,150.002,150.002,055.002,110.002,110.00-0.94%101,751
Feb 24, 20262,200.002,200.002,065.002,130.002,130.00-140,389
Feb 23, 20262,135.002,185.002,095.002,130.002,130.00-0.23%187,428
Feb 20, 20262,110.002,210.002,110.002,135.002,135.000.95%283,269
Feb 19, 20262,185.002,225.002,100.002,115.002,115.00-1.17%557,047
Feb 13, 20261,990.002,290.001,970.002,140.002,140.008.63%1,257,831
Feb 12, 20261,960.001,993.001,945.001,970.001,970.001.49%109,850
Feb 11, 20261,946.001,960.001,928.001,941.001,941.000.73%232,423
Feb 10, 20261,910.001,950.001,899.001,927.001,927.001.26%305,624
Feb 9, 20261,900.001,946.001,810.001,903.001,903.000.58%280,652
Feb 6, 20261,940.001,946.001,860.001,892.001,892.00-2.12%38,833
Feb 5, 20261,944.001,967.001,919.001,933.001,933.00-0.62%197,224
Feb 4, 20261,918.002,000.001,891.001,945.001,945.002.21%147,977
Feb 3, 20261,850.001,905.001,846.001,903.001,903.002.86%95,221
Feb 2, 20261,885.001,885.001,828.001,850.001,850.00-1.60%61,994
Jan 30, 20261,891.001,912.001,860.001,880.001,880.00-0.58%580,034
Jan 29, 20261,903.001,915.001,875.001,891.001,891.00-0.63%94,912
Jan 28, 20261,916.001,933.001,895.001,903.001,903.00-1.60%59,970
Jan 27, 20261,915.001,938.001,898.001,934.001,934.00-55,573
Jan 26, 20261,938.001,960.001,880.001,934.001,934.00-0.21%62,587
Jan 23, 20261,936.001,956.001,898.001,938.001,938.000.10%52,151
Jan 22, 20261,880.001,938.001,880.001,936.001,936.002.43%117,744
Jan 21, 20261,892.001,910.001,866.001,890.001,890.00-0.11%66,813
Jan 20, 20261,898.001,910.001,861.001,892.001,892.00-0.16%89,871
Jan 19, 20261,896.001,990.001,830.001,895.001,895.00-0.05%113,871
Jan 16, 20261,783.001,940.001,765.001,896.001,896.006.40%280,839
Jan 15, 20261,700.001,999.001,692.001,782.001,782.003.97%1,139,235
Jan 14, 20261,696.001,715.001,686.001,714.001,714.000.23%15,235
Jan 13, 20261,657.001,748.001,657.001,710.001,710.000.12%91,531
Jan 12, 20261,713.001,750.001,705.001,708.001,708.00-1.27%37,978
Jan 9, 20261,735.001,754.001,710.001,730.001,730.00-0.29%50,727
Jan 8, 20261,722.001,737.001,705.001,735.001,735.000.41%30,892
Jan 7, 20261,745.001,756.001,724.001,728.001,728.00-0.97%11,147
Jan 6, 20261,747.001,769.001,715.001,745.001,745.00-0.11%35,807
Jan 5, 20261,752.001,757.001,730.001,747.001,747.00-0.29%50,452
Jan 2, 20261,735.001,755.001,715.001,752.001,752.001.27%29,744
Dec 30, 20251,738.001,748.001,726.001,730.001,730.00-1.37%30,742
Dec 29, 20251,699.001,765.001,679.001,754.001,754.003.24%34,715
Dec 26, 20251,694.001,699.001,645.001,699.001,699.000.30%44,509
Dec 24, 20251,711.001,716.001,683.001,694.001,694.00-1.97%54,067
Dec 23, 20251,744.001,744.001,712.001,728.001,728.00-0.92%15,014
Dec 22, 20251,740.001,744.001,717.001,744.001,744.000.23%54,277
Dec 19, 20251,716.001,750.001,703.001,740.001,740.001.58%14,605
Dec 18, 20251,716.001,731.001,711.001,713.001,713.00-1.21%20,312
Dec 17, 20251,740.001,740.001,701.001,734.001,734.00-0.06%54,358
Dec 16, 20251,731.001,740.001,710.001,735.001,735.000.35%32,794
Dec 15, 20251,724.001,753.001,701.001,729.001,729.000.29%47,768
Dec 12, 20251,701.001,977.001,701.001,724.001,724.001.11%703,865
Dec 11, 20251,714.001,732.001,690.001,705.001,705.00-0.53%52,700
Dec 10, 20251,720.001,752.001,683.001,714.001,714.00-0.46%32,091
Dec 9, 20251,743.001,743.001,720.001,722.001,722.00-1.26%32,994
Dec 8, 20251,750.001,757.001,728.001,744.001,744.00-0.80%37,025
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