Sangji Construction, Inc. (KOSDAQ:042940)
South Korea
· Delayed Price · Currency is KRW 12,790
+2,950 (29.98%)
At close: Dec 5, 2025
Sangji Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,790.00 | 12,790.00 | 12,790.00 | 12,790.00 | 12,790.00 | 29.98% | 467,654 |
| Dec 4, 2025 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 29.99% | 448,624 |
| Dec 3, 2025 | 5,860.00 | 7,570.00 | 5,830.00 | 7,570.00 | 7,570.00 | 29.85% | 405,101 |
| Dec 2, 2025 | 5,840.00 | 5,840.00 | 5,700.00 | 5,830.00 | 5,830.00 | 1.04% | 51,633 |
| Dec 1, 2025 | 6,100.00 | 6,100.00 | 5,750.00 | 5,770.00 | 5,770.00 | -3.51% | 83,965 |
| Nov 28, 2025 | 6,020.00 | 6,100.00 | 5,940.00 | 5,980.00 | 5,980.00 | -0.50% | 47,734 |
| Nov 27, 2025 | 6,150.00 | 6,260.00 | 6,000.00 | 6,010.00 | 6,010.00 | -3.06% | 42,643 |
| Nov 26, 2025 | 6,100.00 | 6,350.00 | 6,080.00 | 6,200.00 | 6,200.00 | 2.14% | 48,262 |
| Nov 25, 2025 | 6,290.00 | 6,540.00 | 6,030.00 | 6,070.00 | 6,070.00 | -4.41% | 49,392 |
| Nov 24, 2025 | 6,290.00 | 6,450.00 | 6,150.00 | 6,350.00 | 6,350.00 | 1.11% | 39,430 |
| Nov 21, 2025 | 6,650.00 | 6,650.00 | 6,220.00 | 6,280.00 | 6,280.00 | -5.56% | 52,580 |
| Nov 20, 2025 | 6,420.00 | 6,750.00 | 6,420.00 | 6,650.00 | 6,650.00 | 3.91% | 56,024 |
| Nov 19, 2025 | 6,400.00 | 6,550.00 | 6,290.00 | 6,400.00 | 6,400.00 | -0.62% | 37,583 |
| Nov 18, 2025 | 6,670.00 | 6,800.00 | 6,390.00 | 6,440.00 | 6,440.00 | -3.45% | 55,951 |
| Nov 17, 2025 | 6,770.00 | 6,820.00 | 6,500.00 | 6,670.00 | 6,670.00 | -1.48% | 46,768 |
| Nov 14, 2025 | 6,990.00 | 6,990.00 | 6,710.00 | 6,770.00 | 6,770.00 | -3.42% | 60,847 |
| Nov 13, 2025 | 7,100.00 | 7,100.00 | 6,860.00 | 7,010.00 | 7,010.00 | - | 63,765 |
| Nov 12, 2025 | 6,790.00 | 7,260.00 | 6,790.00 | 7,010.00 | 7,010.00 | 2.34% | 106,415 |
| Nov 11, 2025 | 7,060.00 | 7,200.00 | 6,810.00 | 6,850.00 | 6,850.00 | -2.97% | 66,856 |
| Nov 10, 2025 | 7,000.00 | 7,410.00 | 6,880.00 | 7,060.00 | 7,060.00 | 0.86% | 78,514 |
| Nov 7, 2025 | 6,830.00 | 7,080.00 | 6,600.00 | 7,000.00 | 7,000.00 | 0.72% | 66,813 |
| Nov 6, 2025 | 7,210.00 | 7,400.00 | 6,860.00 | 6,950.00 | 6,950.00 | -3.47% | 71,704 |
| Nov 5, 2025 | 7,330.00 | 7,330.00 | 7,020.00 | 7,200.00 | 7,200.00 | -1.64% | 110,986 |
| Nov 4, 2025 | 7,350.00 | 7,540.00 | 7,110.00 | 7,320.00 | 7,320.00 | 0.69% | 142,466 |
| Nov 3, 2025 | 7,760.00 | 7,760.00 | 7,220.00 | 7,270.00 | 7,270.00 | -6.31% | 231,743 |
| Oct 31, 2025 | 7,780.00 | 7,900.00 | 7,690.00 | 7,760.00 | 7,760.00 | -0.39% | 113,248 |
| Oct 30, 2025 | 7,950.00 | 8,050.00 | 7,700.00 | 7,790.00 | 7,790.00 | -1.77% | 120,280 |
| Oct 29, 2025 | 7,960.00 | 8,070.00 | 7,860.00 | 7,930.00 | 7,930.00 | -0.25% | 89,790 |
| Oct 28, 2025 | 8,170.00 | 8,260.00 | 7,840.00 | 7,950.00 | 7,950.00 | -2.57% | 185,180 |
| Oct 27, 2025 | 8,120.00 | 8,750.00 | 8,090.00 | 8,160.00 | 8,160.00 | 0.49% | 182,103 |
| Oct 24, 2025 | 8,200.00 | 8,250.00 | 8,020.00 | 8,120.00 | 8,120.00 | -0.98% | 97,824 |
| Oct 23, 2025 | 8,210.00 | 8,550.00 | 8,070.00 | 8,200.00 | 8,200.00 | -0.12% | 98,113 |
| Oct 22, 2025 | 8,260.00 | 8,260.00 | 8,030.00 | 8,210.00 | 8,210.00 | -0.61% | 77,316 |
| Oct 21, 2025 | 8,300.00 | 8,400.00 | 8,000.00 | 8,260.00 | 8,260.00 | -0.48% | 97,506 |
| Oct 20, 2025 | 8,220.00 | 8,360.00 | 8,080.00 | 8,300.00 | 8,300.00 | 1.10% | 114,377 |
| Oct 17, 2025 | 8,430.00 | 9,000.00 | 8,200.00 | 8,210.00 | 8,210.00 | -3.53% | 99,479 |
| Oct 16, 2025 | 8,790.00 | 9,080.00 | 8,500.00 | 8,510.00 | 8,510.00 | -3.19% | 90,506 |
| Oct 15, 2025 | 8,580.00 | 9,070.00 | 8,580.00 | 8,790.00 | 8,790.00 | 1.62% | 89,183 |
| Oct 14, 2025 | 9,000.00 | 9,030.00 | 8,500.00 | 8,650.00 | 8,650.00 | -3.78% | 145,322 |
| Oct 13, 2025 | 8,230.00 | 9,680.00 | 8,020.00 | 8,990.00 | 8,990.00 | 7.92% | 464,486 |
| Oct 10, 2025 | 8,800.00 | 8,870.00 | 8,240.00 | 8,330.00 | 8,330.00 | -5.23% | 154,715 |
| Oct 2, 2025 | 8,880.00 | 9,000.00 | 8,700.00 | 8,790.00 | 8,790.00 | -0.57% | 97,507 |
| Oct 1, 2025 | 9,100.00 | 9,300.00 | 8,710.00 | 8,840.00 | 8,840.00 | -2.86% | 141,351 |
| Sep 30, 2025 | 9,240.00 | 9,310.00 | 8,990.00 | 9,100.00 | 9,100.00 | -1.09% | 75,305 |
| Sep 29, 2025 | 9,320.00 | 9,600.00 | 9,180.00 | 9,200.00 | 9,200.00 | -1.29% | 115,810 |
| Sep 26, 2025 | 9,610.00 | 9,750.00 | 9,290.00 | 9,320.00 | 9,320.00 | -3.72% | 99,066 |
| Sep 25, 2025 | 9,590.00 | 9,780.00 | 9,510.00 | 9,680.00 | 9,680.00 | 1.15% | 86,491 |
| Sep 24, 2025 | 9,970.00 | 10,030.00 | 9,540.00 | 9,570.00 | 9,570.00 | -4.01% | 164,970 |
| Sep 23, 2025 | 10,170.00 | 10,260.00 | 9,900.00 | 9,970.00 | 9,970.00 | -1.97% | 193,723 |
| Sep 22, 2025 | 10,330.00 | 10,470.00 | 10,130.00 | 10,170.00 | 10,170.00 | -1.55% | 114,168 |
| Sep 19, 2025 | 10,570.00 | 10,800.00 | 10,250.00 | 10,330.00 | 10,330.00 | -2.18% | 173,351 |
| Sep 18, 2025 | 10,610.00 | 10,810.00 | 10,520.00 | 10,560.00 | 10,560.00 | -0.47% | 98,954 |
| Sep 17, 2025 | 10,850.00 | 10,850.00 | 10,580.00 | 10,610.00 | 10,610.00 | -2.21% | 117,969 |
| Sep 16, 2025 | 10,890.00 | 11,200.00 | 10,750.00 | 10,850.00 | 10,850.00 | -0.37% | 108,196 |
| Sep 15, 2025 | 11,100.00 | 11,100.00 | 10,800.00 | 10,890.00 | 10,890.00 | -1.89% | 119,682 |
| Sep 12, 2025 | 11,250.00 | 11,250.00 | 11,010.00 | 11,100.00 | 11,100.00 | -1.33% | 129,389 |
| Sep 11, 2025 | 11,290.00 | 11,440.00 | 11,140.00 | 11,250.00 | 11,250.00 | 0.27% | 112,060 |
| Sep 10, 2025 | 11,300.00 | 11,460.00 | 11,070.00 | 11,220.00 | 11,220.00 | -0.62% | 171,604 |
| Sep 9, 2025 | 11,460.00 | 12,150.00 | 11,260.00 | 11,290.00 | 11,290.00 | -2.34% | 430,346 |
| Sep 8, 2025 | 11,200.00 | 12,560.00 | 11,150.00 | 11,560.00 | 11,560.00 | 8.04% | 1,657,168 |
| Sep 5, 2025 | 10,750.00 | 11,110.00 | 10,470.00 | 10,700.00 | 10,700.00 | -0.37% | 149,392 |
| Sep 4, 2025 | 10,560.00 | 11,040.00 | 10,430.00 | 10,740.00 | 10,740.00 | 1.61% | 96,966 |
| Sep 3, 2025 | 10,480.00 | 10,930.00 | 10,200.00 | 10,570.00 | 10,570.00 | 0.86% | 140,658 |
| Sep 2, 2025 | 10,360.00 | 10,640.00 | 10,350.00 | 10,480.00 | 10,480.00 | 1.26% | 95,840 |
| Sep 1, 2025 | 10,670.00 | 10,750.00 | 9,860.00 | 10,350.00 | 10,350.00 | -3.09% | 116,879 |
| Aug 29, 2025 | 11,040.00 | 11,150.00 | 10,620.00 | 10,680.00 | 10,680.00 | -3.26% | 127,595 |
| Aug 28, 2025 | 11,040.00 | 11,200.00 | 10,800.00 | 11,040.00 | 11,040.00 | -0.09% | 129,339 |
| Aug 27, 2025 | 11,130.00 | 11,170.00 | 11,010.00 | 11,050.00 | 11,050.00 | -0.27% | 59,296 |
| Aug 26, 2025 | 11,520.00 | 11,520.00 | 11,030.00 | 11,080.00 | 11,080.00 | -4.07% | 130,386 |
| Aug 25, 2025 | 11,290.00 | 11,680.00 | 11,290.00 | 11,550.00 | 11,550.00 | 2.85% | 140,037 |
| Aug 22, 2025 | 11,190.00 | 11,460.00 | 11,190.00 | 11,230.00 | 11,230.00 | 0.54% | 70,925 |
| Aug 21, 2025 | 11,130.00 | 11,560.00 | 11,100.00 | 11,170.00 | 11,170.00 | 0.27% | 130,429 |
| Aug 20, 2025 | 11,200.00 | 11,300.00 | 11,000.00 | 11,140.00 | 11,140.00 | -2.28% | 132,071 |
| Aug 19, 2025 | 11,300.00 | 11,830.00 | 11,150.00 | 11,400.00 | 11,400.00 | 0.88% | 155,819 |
| Aug 18, 2025 | 11,400.00 | 11,450.00 | 11,110.00 | 11,300.00 | 11,300.00 | -1.14% | 73,449 |
| Aug 14, 2025 | 11,750.00 | 11,750.00 | 11,300.00 | 11,430.00 | 11,430.00 | -1.12% | 130,337 |
| Aug 13, 2025 | 11,790.00 | 11,850.00 | 11,450.00 | 11,560.00 | 11,560.00 | -1.28% | 116,724 |
| Aug 12, 2025 | 11,780.00 | 12,450.00 | 11,670.00 | 11,710.00 | 11,710.00 | 0.09% | 338,364 |
| Aug 11, 2025 | 12,050.00 | 12,120.00 | 11,610.00 | 11,700.00 | 11,700.00 | -2.90% | 187,923 |
| Aug 8, 2025 | 12,210.00 | 12,420.00 | 12,030.00 | 12,050.00 | 12,050.00 | -1.23% | 189,069 |
| Aug 7, 2025 | 12,400.00 | 12,425.00 | 12,150.00 | 12,200.00 | 12,200.00 | -1.29% | 167,406 |
| Aug 6, 2025 | 12,580.00 | 12,610.00 | 12,270.00 | 12,360.00 | 12,360.00 | 0.16% | 156,630 |
| Aug 5, 2025 | 12,470.00 | 12,700.00 | 12,270.00 | 12,340.00 | 12,340.00 | -0.64% | 157,763 |
| Aug 4, 2025 | 12,720.00 | 12,830.00 | 12,240.00 | 12,420.00 | 12,420.00 | 1.97% | 225,660 |
| Aug 1, 2025 | 12,280.00 | 13,440.00 | 11,810.00 | 12,180.00 | 12,180.00 | -0.33% | 506,243 |
| Jul 31, 2025 | 12,150.00 | 13,720.00 | 12,110.00 | 12,220.00 | 12,220.00 | 1.33% | 1,031,600 |
| Jul 30, 2025 | 12,370.00 | 12,600.00 | 12,060.00 | 12,060.00 | 12,060.00 | -3.05% | 182,804 |
| Jul 29, 2025 | 12,400.00 | 12,700.00 | 12,290.00 | 12,440.00 | 12,440.00 | -1.27% | 137,912 |
| Jul 28, 2025 | 12,790.00 | 13,050.00 | 12,460.00 | 12,600.00 | 12,600.00 | 0.56% | 231,992 |
| Jul 25, 2025 | 12,800.00 | 12,820.00 | 12,520.00 | 12,530.00 | 12,530.00 | -1.65% | 156,760 |
| Jul 24, 2025 | 13,360.00 | 13,520.00 | 12,700.00 | 12,740.00 | 12,740.00 | -4.35% | 281,657 |
| Jul 23, 2025 | 13,860.00 | 14,060.00 | 13,250.00 | 13,320.00 | 13,320.00 | -3.48% | 321,113 |
| Jul 22, 2025 | 13,460.00 | 14,700.00 | 13,350.00 | 13,800.00 | 13,800.00 | 2.99% | 1,036,268 |
| Jul 21, 2025 | 13,700.00 | 13,760.00 | 13,350.00 | 13,400.00 | 13,400.00 | -2.33% | 207,583 |
| Jul 18, 2025 | 13,810.00 | 14,000.00 | 13,580.00 | 13,720.00 | 13,720.00 | -0.65% | 177,848 |
| Jul 17, 2025 | 13,880.00 | 14,090.00 | 13,630.00 | 13,810.00 | 13,810.00 | -0.50% | 231,420 |
| Jul 16, 2025 | 14,060.00 | 14,210.00 | 13,750.00 | 13,880.00 | 13,880.00 | -1.21% | 301,545 |
| Jul 15, 2025 | 14,680.00 | 14,720.00 | 13,910.00 | 14,050.00 | 14,050.00 | -3.90% | 421,099 |
| Jul 14, 2025 | 14,850.00 | 15,330.00 | 14,510.00 | 14,620.00 | 14,620.00 | -1.55% | 651,481 |
| Jul 11, 2025 | 14,780.00 | 15,420.00 | 14,730.00 | 14,850.00 | 14,850.00 | 1.16% | 1,333,126 |