Sangsin Energy Display Precision Co.,Ltd. (KOSDAQ:091580)
South Korea
· Delayed Price · Currency is KRW 15,500
+890 (6.09%)
At close: Mar 6, 2026
KOSDAQ:091580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14,520.00 | 15,670.00 | 14,490.00 | 15,500.00 | 15,500.00 | 6.09% | 111,259 |
| Mar 5, 2026 | 13,800.00 | 15,150.00 | 13,800.00 | 14,610.00 | 14,610.00 | 12.47% | 172,420 |
| Mar 4, 2026 | 14,620.00 | 14,820.00 | 12,900.00 | 12,990.00 | 12,990.00 | -14.48% | 316,394 |
| Mar 3, 2026 | 16,280.00 | 16,280.00 | 14,660.00 | 15,190.00 | 15,190.00 | -8.38% | 265,848 |
| Feb 27, 2026 | 16,680.00 | 16,930.00 | 16,440.00 | 16,580.00 | 16,580.00 | -1.84% | 157,660 |
| Feb 26, 2026 | 16,900.00 | 17,100.00 | 16,500.00 | 16,890.00 | 16,890.00 | 0.42% | 236,131 |
| Feb 25, 2026 | 17,200.00 | 17,440.00 | 16,810.00 | 16,820.00 | 16,720.00 | -1.58% | 234,445 |
| Feb 24, 2026 | 16,710.00 | 17,350.00 | 16,430.00 | 17,090.00 | 16,988.39 | 3.20% | 366,500 |
| Feb 23, 2026 | 16,830.00 | 17,300.00 | 16,320.00 | 16,560.00 | 16,461.55 | -2.19% | 216,640 |
| Feb 20, 2026 | 16,900.00 | 17,400.00 | 16,620.00 | 16,930.00 | 16,829.35 | 2.30% | 449,736 |
| Feb 19, 2026 | 16,800.00 | 16,800.00 | 15,800.00 | 16,550.00 | 16,451.61 | -0.18% | 350,201 |
| Feb 13, 2026 | 16,700.00 | 17,100.00 | 16,500.00 | 16,580.00 | 16,481.43 | -0.72% | 433,604 |
| Feb 12, 2026 | 16,640.00 | 17,160.00 | 16,100.00 | 16,700.00 | 16,600.71 | 7.40% | 1,442,372 |
| Feb 11, 2026 | 16,130.00 | 16,150.00 | 15,110.00 | 15,550.00 | 15,457.55 | -3.60% | 346,095 |
| Feb 10, 2026 | 15,700.00 | 16,400.00 | 15,620.00 | 16,130.00 | 16,034.10 | 3.13% | 332,629 |
| Feb 9, 2026 | 15,180.00 | 15,700.00 | 15,030.00 | 15,640.00 | 15,547.02 | 6.03% | 150,211 |
| Feb 6, 2026 | 14,770.00 | 14,870.00 | 14,310.00 | 14,750.00 | 14,662.31 | -3.78% | 124,141 |
| Feb 5, 2026 | 15,930.00 | 15,930.00 | 15,100.00 | 15,330.00 | 15,238.86 | -4.07% | 150,110 |
| Feb 4, 2026 | 15,660.00 | 16,240.00 | 15,550.00 | 15,980.00 | 15,884.99 | 1.52% | 278,531 |
| Feb 3, 2026 | 15,200.00 | 15,800.00 | 14,490.00 | 15,740.00 | 15,646.42 | 6.86% | 327,777 |
| Feb 2, 2026 | 15,160.00 | 15,680.00 | 14,300.00 | 14,730.00 | 14,642.43 | -3.22% | 229,606 |
| Jan 30, 2026 | 15,600.00 | 15,750.00 | 14,910.00 | 15,220.00 | 15,129.51 | -0.91% | 302,951 |
| Jan 29, 2026 | 15,150.00 | 15,450.00 | 14,200.00 | 15,360.00 | 15,268.68 | 2.40% | 350,596 |
| Jan 28, 2026 | 14,500.00 | 15,220.00 | 14,500.00 | 15,000.00 | 14,910.82 | 3.95% | 359,348 |
| Jan 27, 2026 | 14,790.00 | 14,790.00 | 14,190.00 | 14,430.00 | 14,344.21 | -2.76% | 193,459 |
| Jan 26, 2026 | 14,770.00 | 15,190.00 | 14,560.00 | 14,840.00 | 14,751.77 | 2.27% | 357,095 |
| Jan 23, 2026 | 15,800.00 | 16,080.00 | 14,330.00 | 14,510.00 | 14,423.73 | -0.89% | 776,848 |
| Jan 22, 2026 | 14,550.00 | 15,230.00 | 14,190.00 | 14,640.00 | 14,552.96 | 3.90% | 583,506 |
| Jan 21, 2026 | 13,890.00 | 14,100.00 | 13,460.00 | 14,090.00 | 14,006.23 | 0.64% | 149,619 |
| Jan 20, 2026 | 13,800.00 | 14,680.00 | 13,410.00 | 14,000.00 | 13,916.77 | 1.08% | 266,336 |
| Jan 19, 2026 | 12,570.00 | 13,900.00 | 12,360.00 | 13,850.00 | 13,767.66 | 10.10% | 232,296 |
| Jan 16, 2026 | 12,990.00 | 13,030.00 | 12,520.00 | 12,580.00 | 12,505.21 | -2.48% | 149,065 |
| Jan 15, 2026 | 12,840.00 | 13,050.00 | 12,720.00 | 12,900.00 | 12,823.31 | 0.55% | 105,851 |
| Jan 14, 2026 | 13,400.00 | 13,500.00 | 12,800.00 | 12,830.00 | 12,753.72 | -6.14% | 256,021 |
| Jan 13, 2026 | 12,600.00 | 13,670.00 | 12,070.00 | 13,670.00 | 13,588.73 | 18.25% | 842,609 |
| Jan 12, 2026 | 11,630.00 | 11,770.00 | 11,370.00 | 11,560.00 | 11,491.27 | -0.60% | 183,903 |
| Jan 9, 2026 | 11,340.00 | 11,730.00 | 11,340.00 | 11,630.00 | 11,560.86 | 2.56% | 53,441 |
| Jan 8, 2026 | 11,690.00 | 11,690.00 | 11,300.00 | 11,340.00 | 11,272.58 | -2.99% | 72,936 |
| Jan 7, 2026 | 12,160.00 | 12,430.00 | 11,420.00 | 11,690.00 | 11,620.50 | -3.87% | 144,908 |
| Jan 6, 2026 | 12,360.00 | 12,600.00 | 12,120.00 | 12,160.00 | 12,087.71 | -0.08% | 72,994 |
| Jan 5, 2026 | 11,780.00 | 12,920.00 | 11,780.00 | 12,170.00 | 12,097.65 | 3.31% | 299,014 |
| Jan 2, 2026 | 13,080.00 | 13,080.00 | 11,630.00 | 11,780.00 | 11,709.96 | -10.14% | 384,896 |
| Dec 30, 2025 | 13,320.00 | 13,320.00 | 12,740.00 | 13,110.00 | 13,032.06 | -1.80% | 66,584 |
| Dec 29, 2025 | 13,070.00 | 13,700.00 | 12,910.00 | 13,350.00 | 13,270.63 | 1.37% | 65,113 |
| Dec 26, 2025 | 13,430.00 | 13,460.00 | 12,900.00 | 13,170.00 | 13,091.70 | -1.94% | 115,941 |
| Dec 24, 2025 | 13,730.00 | 13,730.00 | 13,340.00 | 13,430.00 | 13,350.15 | -1.18% | 70,747 |
| Dec 23, 2025 | 13,980.00 | 13,980.00 | 13,380.00 | 13,590.00 | 13,509.20 | -2.65% | 78,821 |
| Dec 22, 2025 | 13,990.00 | 14,480.00 | 13,920.00 | 13,960.00 | 13,877.00 | 0.14% | 64,272 |
| Dec 19, 2025 | 14,320.00 | 14,380.00 | 13,830.00 | 13,940.00 | 13,857.12 | -2.18% | 100,708 |
| Dec 18, 2025 | 14,010.00 | 14,270.00 | 13,630.00 | 14,250.00 | 14,165.28 | 0.21% | 132,486 |
| Dec 17, 2025 | 14,440.00 | 14,780.00 | 14,100.00 | 14,220.00 | 14,135.46 | -1.52% | 66,239 |
| Dec 16, 2025 | 15,380.00 | 15,380.00 | 14,180.00 | 14,440.00 | 14,354.15 | -6.11% | 189,832 |
| Dec 15, 2025 | 14,990.00 | 15,860.00 | 14,800.00 | 15,380.00 | 15,288.56 | 1.18% | 197,596 |
| Dec 12, 2025 | 14,390.00 | 15,690.00 | 14,300.00 | 15,200.00 | 15,109.63 | 5.41% | 524,722 |
| Dec 11, 2025 | 13,880.00 | 14,680.00 | 13,400.00 | 14,420.00 | 14,334.27 | 4.42% | 243,206 |
| Dec 10, 2025 | 13,800.00 | 14,450.00 | 13,650.00 | 13,810.00 | 13,727.90 | 4.62% | 460,182 |
| Dec 9, 2025 | 13,210.00 | 13,390.00 | 12,900.00 | 13,200.00 | 13,121.52 | - | 65,282 |
| Dec 8, 2025 | 13,130.00 | 13,270.00 | 12,940.00 | 13,200.00 | 13,121.52 | 1.46% | 77,656 |
| Dec 5, 2025 | 13,110.00 | 13,650.00 | 13,000.00 | 13,010.00 | 12,932.65 | -1.96% | 148,878 |
| Dec 4, 2025 | 13,340.00 | 13,430.00 | 13,000.00 | 13,270.00 | 13,191.11 | -0.52% | 66,842 |
| Dec 3, 2025 | 13,050.00 | 13,450.00 | 12,910.00 | 13,340.00 | 13,260.69 | 2.22% | 73,722 |
| Dec 2, 2025 | 13,180.00 | 13,190.00 | 12,860.00 | 13,050.00 | 12,972.41 | 1.08% | 50,542 |
| Dec 1, 2025 | 13,050.00 | 13,280.00 | 12,600.00 | 12,910.00 | 12,833.25 | -1.00% | 75,730 |
| Nov 28, 2025 | 13,080.00 | 13,300.00 | 12,760.00 | 13,040.00 | 12,962.47 | -0.15% | 94,022 |
| Nov 27, 2025 | 13,520.00 | 13,520.00 | 13,030.00 | 13,060.00 | 12,982.35 | -2.68% | 78,793 |
| Nov 26, 2025 | 13,130.00 | 13,520.00 | 13,100.00 | 13,420.00 | 13,340.21 | 2.36% | 103,883 |
| Nov 25, 2025 | 12,680.00 | 13,230.00 | 12,670.00 | 13,110.00 | 13,032.06 | 4.30% | 198,687 |
| Nov 24, 2025 | 13,110.00 | 13,380.00 | 12,490.00 | 12,570.00 | 12,495.27 | -3.46% | 125,200 |
| Nov 21, 2025 | 12,700.00 | 13,110.00 | 12,300.00 | 13,020.00 | 12,942.59 | -1.88% | 107,548 |
| Nov 20, 2025 | 12,420.00 | 13,360.00 | 12,400.00 | 13,270.00 | 13,191.11 | 8.77% | 175,104 |
| Nov 19, 2025 | 12,690.00 | 12,800.00 | 12,130.00 | 12,200.00 | 12,127.47 | -3.17% | 132,843 |
| Nov 18, 2025 | 13,460.00 | 13,470.00 | 12,530.00 | 12,600.00 | 12,525.09 | -6.39% | 189,099 |
| Nov 17, 2025 | 14,360.00 | 14,420.00 | 13,410.00 | 13,460.00 | 13,379.98 | -6.07% | 309,179 |
| Nov 14, 2025 | 12,600.00 | 15,190.00 | 12,600.00 | 14,330.00 | 14,244.80 | 9.39% | 1,647,338 |
| Nov 13, 2025 | 12,870.00 | 13,180.00 | 12,760.00 | 13,100.00 | 13,022.12 | 1.87% | 134,122 |
| Nov 12, 2025 | 12,850.00 | 12,920.00 | 12,540.00 | 12,860.00 | 12,783.54 | 0.31% | 98,828 |
| Nov 11, 2025 | 12,440.00 | 13,600.00 | 12,440.00 | 12,820.00 | 12,743.78 | 3.30% | 332,792 |
| Nov 10, 2025 | 11,890.00 | 12,750.00 | 11,850.00 | 12,410.00 | 12,336.22 | 4.37% | 152,364 |
| Nov 7, 2025 | 12,210.00 | 12,400.00 | 11,620.00 | 11,890.00 | 11,819.31 | -3.57% | 163,451 |
| Nov 6, 2025 | 12,730.00 | 12,910.00 | 12,330.00 | 12,330.00 | 12,256.69 | -1.20% | 130,954 |
| Nov 5, 2025 | 12,970.00 | 12,970.00 | 12,280.00 | 12,480.00 | 12,405.80 | -4.59% | 173,366 |
| Nov 4, 2025 | 13,520.00 | 13,630.00 | 12,720.00 | 13,080.00 | 13,002.24 | 4.47% | 488,866 |
| Nov 3, 2025 | 13,090.00 | 13,100.00 | 12,300.00 | 12,520.00 | 12,445.56 | -1.80% | 259,808 |
| Oct 31, 2025 | 13,210.00 | 13,280.00 | 12,530.00 | 12,750.00 | 12,674.20 | -4.35% | 335,169 |
| Oct 30, 2025 | 14,870.00 | 15,100.00 | 13,290.00 | 13,330.00 | 13,250.75 | -10.36% | 417,452 |
| Oct 29, 2025 | 14,760.00 | 15,100.00 | 14,570.00 | 14,870.00 | 14,781.59 | 0.81% | 446,901 |
| Oct 28, 2025 | 12,620.00 | 15,000.00 | 11,860.00 | 14,750.00 | 14,662.31 | 15.69% | 1,936,125 |
| Oct 27, 2025 | 13,300.00 | 13,540.00 | 12,470.00 | 12,750.00 | 12,674.20 | -1.24% | 342,464 |
| Oct 24, 2025 | 11,600.00 | 12,960.00 | 11,600.00 | 12,910.00 | 12,833.25 | 11.58% | 544,606 |
| Oct 23, 2025 | 11,700.00 | 11,750.00 | 11,500.00 | 11,570.00 | 11,501.21 | -1.62% | 54,250 |
| Oct 22, 2025 | 11,630.00 | 11,890.00 | 11,540.00 | 11,760.00 | 11,690.08 | 1.38% | 76,019 |
| Oct 21, 2025 | 12,200.00 | 12,300.00 | 11,550.00 | 11,600.00 | 11,531.03 | -4.76% | 181,733 |
| Oct 20, 2025 | 12,150.00 | 12,250.00 | 11,500.00 | 12,180.00 | 12,107.59 | -0.16% | 227,619 |
| Oct 17, 2025 | 12,220.00 | 12,510.00 | 11,900.00 | 12,200.00 | 12,127.47 | 1.24% | 430,569 |
| Oct 16, 2025 | 11,800.00 | 12,160.00 | 11,560.00 | 12,050.00 | 11,978.36 | 3.43% | 210,441 |
| Oct 15, 2025 | 11,720.00 | 11,720.00 | 11,360.00 | 11,650.00 | 11,580.74 | -0.34% | 85,591 |
| Oct 14, 2025 | 11,300.00 | 12,070.00 | 11,210.00 | 11,690.00 | 11,620.50 | 4.00% | 239,135 |
| Oct 13, 2025 | 11,070.00 | 11,410.00 | 10,820.00 | 11,240.00 | 11,173.17 | 0.27% | 97,703 |
| Oct 10, 2025 | 11,450.00 | 11,600.00 | 11,060.00 | 11,210.00 | 11,143.35 | -2.10% | 88,988 |
| Oct 2, 2025 | 11,660.00 | 11,990.00 | 11,330.00 | 11,450.00 | 11,381.93 | -1.21% | 89,534 |