Sangji Construction, Inc. (KOSDAQ:042940)
South Korea
· Delayed Price · Currency is KRW 10,990
-250 (-2.22%)
At close: Apr 29, 2026
Sangji Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11,160.00 | 11,170.00 | 10,870.00 | 10,990.00 | 10,990.00 | -2.22% | 198,020 |
| Apr 28, 2026 | 11,400.00 | 12,000.00 | 11,050.00 | 11,240.00 | 11,240.00 | 0.45% | 708,057 |
| Apr 27, 2026 | 11,300.00 | 11,350.00 | 11,000.00 | 11,190.00 | 11,190.00 | -0.80% | 191,180 |
| Apr 24, 2026 | 11,290.00 | 11,350.00 | 11,050.00 | 11,280.00 | 11,280.00 | 1.08% | 215,407 |
| Apr 23, 2026 | 11,460.00 | 11,790.00 | 11,000.00 | 11,160.00 | 11,160.00 | - | 406,765 |
| Apr 22, 2026 | 11,210.00 | 11,300.00 | 10,910.00 | 11,160.00 | 11,160.00 | -5.10% | 380,710 |
| Apr 21, 2026 | 11,000.00 | 12,980.00 | 10,980.00 | 11,760.00 | 11,760.00 | 8.39% | 3,334,339 |
| Apr 20, 2026 | 11,260.00 | 11,260.00 | 10,710.00 | 10,850.00 | 10,850.00 | -3.90% | 206,660 |
| Apr 17, 2026 | 11,650.00 | 11,710.00 | 11,090.00 | 11,290.00 | 11,290.00 | -2.67% | 353,394 |
| Apr 16, 2026 | 11,990.00 | 12,090.00 | 11,220.00 | 11,600.00 | 11,600.00 | -2.19% | 710,589 |
| Apr 15, 2026 | 11,570.00 | 13,350.00 | 11,400.00 | 11,860.00 | 11,860.00 | 5.99% | 3,850,429 |
| Apr 14, 2026 | 10,730.00 | 12,700.00 | 10,280.00 | 11,190.00 | 11,190.00 | 5.57% | 2,548,614 |
| Apr 13, 2026 | 10,600.00 | 10,900.00 | 10,100.00 | 10,600.00 | 10,600.00 | -4.42% | 644,457 |
| Apr 10, 2026 | 12,550.00 | 12,550.00 | 10,810.00 | 11,090.00 | 11,090.00 | -3.73% | 1,962,477 |
| Apr 9, 2026 | 9,800.00 | 12,980.00 | 9,540.00 | 11,520.00 | 11,520.00 | 11.95% | 6,986,119 |
| Apr 8, 2026 | 8,190.00 | 10,290.00 | 8,050.00 | 10,290.00 | 10,290.00 | 29.92% | 1,701,194 |
| Apr 7, 2026 | 8,100.00 | 8,170.00 | 7,770.00 | 7,920.00 | 7,920.00 | 0.38% | 49,235 |
| Apr 6, 2026 | 8,010.00 | 8,100.00 | 7,850.00 | 7,890.00 | 7,890.00 | -1.38% | 50,704 |
| Apr 3, 2026 | 8,030.00 | 8,180.00 | 7,900.00 | 8,000.00 | 8,000.00 | 0.63% | 32,578 |
| Apr 2, 2026 | 8,670.00 | 8,750.00 | 7,870.00 | 7,950.00 | 7,950.00 | -7.34% | 72,826 |
| Apr 1, 2026 | 8,000.00 | 8,600.00 | 8,000.00 | 8,580.00 | 8,580.00 | 7.25% | 87,665 |
| Mar 31, 2026 | 8,130.00 | 8,185.00 | 7,720.00 | 8,000.00 | 8,000.00 | -1.60% | 32,591 |
| Mar 30, 2026 | 7,890.00 | 8,300.00 | 7,580.00 | 8,130.00 | 8,130.00 | 2.52% | 68,068 |
| Mar 27, 2026 | 7,800.00 | 8,110.00 | 7,700.00 | 7,930.00 | 7,930.00 | -0.88% | 56,558 |
| Mar 26, 2026 | 8,140.00 | 8,380.00 | 7,930.00 | 8,000.00 | 8,000.00 | -2.56% | 54,783 |
| Mar 25, 2026 | 8,050.00 | 8,280.00 | 7,750.00 | 8,210.00 | 8,210.00 | 2.50% | 66,277 |
| Mar 24, 2026 | 8,320.00 | 8,450.00 | 7,830.00 | 8,010.00 | 8,010.00 | -0.12% | 74,574 |
| Mar 23, 2026 | 8,850.00 | 8,850.00 | 7,970.00 | 8,020.00 | 8,020.00 | -9.38% | 151,160 |
| Mar 20, 2026 | 8,530.00 | 9,800.00 | 8,410.00 | 8,850.00 | 8,850.00 | 5.48% | 669,913 |
| Mar 19, 2026 | 8,580.00 | 8,850.00 | 8,370.00 | 8,390.00 | 8,390.00 | -2.67% | 67,163 |
| Mar 18, 2026 | 8,690.00 | 8,970.00 | 8,250.00 | 8,620.00 | 8,620.00 | 3.23% | 110,027 |
| Mar 17, 2026 | 8,510.00 | 8,570.00 | 8,310.00 | 8,350.00 | 8,350.00 | -1.53% | 62,579 |
| Mar 16, 2026 | 9,040.00 | 9,040.00 | 8,400.00 | 8,480.00 | 8,480.00 | -4.07% | 98,801 |
| Mar 13, 2026 | 8,600.00 | 10,300.00 | 8,310.00 | 8,840.00 | 8,840.00 | 2.55% | 541,886 |
| Mar 12, 2026 | 8,500.00 | 8,920.00 | 8,410.00 | 8,620.00 | 8,620.00 | 1.06% | 34,669 |
| Mar 11, 2026 | 8,350.00 | 8,760.00 | 8,200.00 | 8,530.00 | 8,530.00 | 2.40% | 92,294 |
| Mar 10, 2026 | 8,330.00 | 8,570.00 | 8,160.00 | 8,330.00 | 8,330.00 | 1.59% | 59,533 |
| Mar 9, 2026 | 8,650.00 | 8,650.00 | 7,930.00 | 8,200.00 | 8,200.00 | -5.20% | 73,386 |
| Mar 6, 2026 | 8,800.00 | 8,870.00 | 8,280.00 | 8,650.00 | 8,650.00 | -1.70% | 70,847 |
| Mar 5, 2026 | 8,510.00 | 8,800.00 | 8,410.00 | 8,800.00 | 8,800.00 | 11.53% | 113,856 |
| Mar 4, 2026 | 8,320.00 | 8,690.00 | 7,470.00 | 7,890.00 | 7,890.00 | -11.25% | 252,506 |
| Mar 3, 2026 | 8,960.00 | 9,340.00 | 8,810.00 | 8,890.00 | 8,890.00 | -7.68% | 244,690 |
| Feb 27, 2026 | 9,850.00 | 9,850.00 | 9,520.00 | 9,630.00 | 9,630.00 | -2.73% | 163,547 |
| Feb 26, 2026 | 10,100.00 | 10,130.00 | 9,880.00 | 9,900.00 | 9,900.00 | -0.30% | 160,250 |
| Feb 25, 2026 | 9,930.00 | 10,200.00 | 9,850.00 | 9,930.00 | 9,930.00 | 0.20% | 154,049 |
| Feb 24, 2026 | 10,190.00 | 10,190.00 | 9,850.00 | 9,910.00 | 9,910.00 | -2.84% | 225,870 |
| Feb 23, 2026 | 10,300.00 | 10,480.00 | 10,170.00 | 10,200.00 | 10,200.00 | -0.58% | 184,711 |
| Feb 20, 2026 | 10,470.00 | 10,470.00 | 10,230.00 | 10,260.00 | 10,260.00 | -1.06% | 107,656 |
| Feb 19, 2026 | 10,300.00 | 10,480.00 | 10,200.00 | 10,370.00 | 10,370.00 | 1.07% | 149,471 |
| Feb 13, 2026 | 10,440.00 | 10,560.00 | 10,150.00 | 10,260.00 | 10,260.00 | -2.84% | 142,260 |
| Feb 12, 2026 | 10,360.00 | 11,180.00 | 10,330.00 | 10,560.00 | 10,560.00 | 1.54% | 321,648 |
| Feb 11, 2026 | 10,390.00 | 10,770.00 | 10,280.00 | 10,400.00 | 10,400.00 | 0.97% | 213,549 |
| Feb 10, 2026 | 10,400.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.29% | 145,501 |
| Feb 9, 2026 | 10,670.00 | 10,690.00 | 10,200.00 | 10,270.00 | 10,270.00 | 0.10% | 195,256 |
| Feb 6, 2026 | 10,580.00 | 10,580.00 | 10,070.00 | 10,260.00 | 10,260.00 | -4.20% | 222,576 |
| Feb 5, 2026 | 11,900.00 | 11,920.00 | 10,590.00 | 10,710.00 | 10,710.00 | -6.46% | 456,004 |
| Feb 4, 2026 | 11,010.00 | 11,950.00 | 10,560.00 | 11,450.00 | 11,450.00 | 5.92% | 980,784 |
| Feb 3, 2026 | 10,660.00 | 11,000.00 | 10,400.00 | 10,810.00 | 10,810.00 | 1.89% | 422,249 |
| Feb 2, 2026 | 10,260.00 | 12,400.00 | 10,260.00 | 10,610.00 | 10,610.00 | 2.51% | 2,339,126 |
| Jan 30, 2026 | 10,660.00 | 10,920.00 | 10,150.00 | 10,350.00 | 10,350.00 | -2.82% | 372,950 |
| Jan 29, 2026 | 11,060.00 | 11,440.00 | 10,500.00 | 10,650.00 | 10,650.00 | -1.66% | 532,026 |
| Jan 28, 2026 | 10,430.00 | 11,300.00 | 10,330.00 | 10,830.00 | 10,830.00 | 3.84% | 549,421 |
| Jan 27, 2026 | 10,230.00 | 10,430.00 | 10,100.00 | 10,430.00 | 10,430.00 | 2.05% | 166,390 |
| Jan 26, 2026 | 10,370.00 | 10,410.00 | 10,100.00 | 10,220.00 | 10,220.00 | -1.26% | 227,374 |
| Jan 23, 2026 | 10,300.00 | 10,780.00 | 10,290.00 | 10,350.00 | 10,350.00 | 0.68% | 242,037 |
| Jan 22, 2026 | 10,600.00 | 10,670.00 | 10,250.00 | 10,280.00 | 10,280.00 | -1.15% | 205,294 |
| Jan 21, 2026 | 10,800.00 | 11,500.00 | 10,250.00 | 10,400.00 | 10,400.00 | -4.50% | 416,821 |
| Jan 20, 2026 | 10,650.00 | 11,000.00 | 10,430.00 | 10,890.00 | 10,890.00 | 2.06% | 300,585 |
| Jan 19, 2026 | 10,780.00 | 11,000.00 | 10,450.00 | 10,670.00 | 10,670.00 | - | 209,213 |
| Jan 16, 2026 | 10,710.00 | 10,830.00 | 10,350.00 | 10,670.00 | 10,670.00 | -0.28% | 269,980 |
| Jan 15, 2026 | 10,830.00 | 10,880.00 | 10,640.00 | 10,700.00 | 10,700.00 | -3.17% | 300,516 |
| Jan 14, 2026 | 10,410.00 | 11,910.00 | 10,170.00 | 11,050.00 | 11,050.00 | 6.15% | 1,253,616 |
| Jan 13, 2026 | 10,850.00 | 11,090.00 | 10,360.00 | 10,410.00 | 10,410.00 | -3.61% | 246,326 |
| Jan 12, 2026 | 11,000.00 | 11,250.00 | 10,710.00 | 10,800.00 | 10,800.00 | -1.82% | 281,203 |
| Jan 9, 2026 | 10,530.00 | 12,320.00 | 10,100.00 | 11,000.00 | 11,000.00 | 4.46% | 1,446,672 |
| Jan 8, 2026 | 10,820.00 | 10,860.00 | 10,450.00 | 10,530.00 | 10,530.00 | -4.01% | 236,056 |
| Jan 7, 2026 | 11,630.00 | 11,630.00 | 10,810.00 | 10,970.00 | 10,970.00 | -5.76% | 348,270 |
| Jan 6, 2026 | 11,790.00 | 12,090.00 | 11,450.00 | 11,640.00 | 11,640.00 | 0.52% | 293,099 |
| Jan 5, 2026 | 12,200.00 | 12,650.00 | 11,490.00 | 11,580.00 | 11,580.00 | -4.69% | 533,969 |
| Jan 2, 2026 | 11,800.00 | 13,080.00 | 11,380.00 | 12,150.00 | 12,150.00 | -0.82% | 1,612,659 |
| Dec 30, 2025 | 10,840.00 | 13,350.00 | 10,680.00 | 12,250.00 | 12,250.00 | 19.28% | 5,944,400 |
| Dec 29, 2025 | 11,510.00 | 11,520.00 | 10,030.00 | 10,270.00 | 10,270.00 | -10.70% | 619,894 |
| Dec 26, 2025 | 13,000.00 | 13,900.00 | 11,370.00 | 11,500.00 | 11,500.00 | -2.95% | 945,631 |
| Dec 24, 2025 | 12,150.00 | 12,450.00 | 11,760.00 | 11,850.00 | 11,850.00 | -2.23% | 223,456 |
| Dec 23, 2025 | 12,900.00 | 12,970.00 | 12,010.00 | 12,120.00 | 12,120.00 | -5.24% | 319,107 |
| Dec 22, 2025 | 12,150.00 | 13,020.00 | 12,100.00 | 12,790.00 | 12,790.00 | 5.01% | 587,884 |
| Dec 19, 2025 | 12,610.00 | 12,700.00 | 11,590.00 | 12,180.00 | 12,180.00 | -3.41% | 570,380 |
| Dec 18, 2025 | 11,890.00 | 13,370.00 | 11,760.00 | 12,610.00 | 12,610.00 | -0.24% | 1,066,273 |
| Dec 17, 2025 | 12,210.00 | 12,640.00 | 11,250.00 | 12,640.00 | 12,640.00 | 2.51% | 753,062 |
| Dec 16, 2025 | 13,600.00 | 13,750.00 | 12,230.00 | 12,330.00 | 12,330.00 | -9.00% | 715,732 |
| Dec 15, 2025 | 13,870.00 | 14,950.00 | 13,260.00 | 13,550.00 | 13,550.00 | -2.31% | 1,654,672 |
| Dec 12, 2025 | 13,550.00 | 14,470.00 | 12,650.00 | 13,870.00 | 13,870.00 | 2.36% | 2,735,696 |
| Dec 11, 2025 | 11,750.00 | 14,850.00 | 11,500.00 | 13,550.00 | 13,550.00 | 18.55% | 5,316,719 |
| Dec 10, 2025 | 12,560.00 | 12,590.00 | 11,360.00 | 11,430.00 | 11,430.00 | -10.21% | 1,425,695 |
| Dec 9, 2025 | 14,650.00 | 14,900.00 | 12,150.00 | 12,730.00 | 12,730.00 | -9.20% | 2,792,565 |
| Dec 8, 2025 | 14,400.00 | 16,620.00 | 13,700.00 | 14,020.00 | 14,020.00 | 9.62% | 8,278,594 |
| 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 |