Skip to main content
Singsong Holdings Co.,Ltd. (KRX:006880)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,790.00
+30.00 (0.44%)
Last updated: Dec 5, 2025, 9:48 AM KST

Singsong Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,750.006,800.006,720.006,750.006,750.00-0.15%20,605
Dec 4, 20256,820.006,890.006,730.006,760.006,760.00-0.59%20,916
Dec 3, 20256,780.006,820.006,770.006,800.006,800.000.29%16,015
Dec 2, 20256,750.006,810.006,700.006,780.006,780.001.04%6,357
Dec 1, 20256,750.006,850.006,710.006,710.006,710.00-0.89%18,463
Nov 28, 20256,690.006,830.006,680.006,770.006,770.001.04%28,659
Nov 27, 20256,730.006,780.006,670.006,700.006,700.00-0.30%10,449
Nov 26, 20256,570.006,720.006,570.006,720.006,720.002.91%17,547
Nov 25, 20256,670.006,730.006,520.006,530.006,530.00-2.10%33,714
Nov 24, 20256,690.006,750.006,600.006,670.006,670.00-0.30%24,348
Nov 21, 20256,720.006,780.006,540.006,690.006,690.00-0.45%40,693
Nov 20, 20256,560.006,750.006,560.006,720.006,720.002.44%27,043
Nov 19, 20256,620.006,720.006,450.006,560.006,560.00-0.30%36,053
Nov 18, 20256,650.006,760.006,570.006,580.006,580.00-2.23%36,634
Nov 17, 20256,680.006,760.006,670.006,730.006,730.000.15%13,229
Nov 14, 20256,750.006,800.006,630.006,720.006,720.00-1.18%21,850
Nov 13, 20256,800.006,810.006,730.006,800.006,800.00-27,953
Nov 12, 20256,650.006,800.006,650.006,800.006,800.002.26%16,276
Nov 11, 20256,710.006,800.006,640.006,650.006,650.00-1.48%41,276
Nov 10, 20256,640.006,750.006,640.006,750.006,750.001.81%43,658
Nov 7, 20256,630.006,720.006,610.006,630.006,630.00-1.19%55,584
Nov 6, 20256,700.006,810.006,690.006,710.006,710.000.30%48,917
Nov 5, 20256,770.006,770.006,580.006,690.006,690.00-1.18%76,071
Nov 4, 20256,700.006,840.006,700.006,770.006,770.000.30%43,884
Nov 3, 20256,880.006,970.006,700.006,750.006,750.000.15%94,306
Oct 31, 20256,790.006,910.006,740.006,740.006,740.00-0.74%64,174
Oct 30, 20256,860.006,970.006,790.006,790.006,790.00-1.59%110,989
Oct 29, 20256,970.007,000.006,900.006,900.006,900.00-1.43%75,865
Oct 28, 20257,000.007,030.006,930.007,000.007,000.000.43%50,719
Oct 27, 20257,000.007,020.006,910.006,970.006,970.00-0.29%70,813
Oct 24, 20257,050.007,060.006,960.006,990.006,990.00-0.85%69,023
Oct 23, 20257,030.007,100.007,010.007,050.007,050.00-72,589
Oct 22, 20256,900.007,070.006,880.007,050.007,050.001.73%117,160
Oct 21, 20256,980.007,050.006,930.006,930.006,930.00-1.42%153,866
Oct 20, 20257,060.007,210.006,990.007,030.007,030.00-0.42%189,269
Oct 17, 20257,000.007,420.006,930.007,060.007,060.000.28%965,978
Oct 16, 20257,260.007,320.007,040.007,040.007,040.00-3.30%306,864
Oct 15, 20257,670.008,430.007,210.007,280.007,280.004.30%4,913,066
Oct 14, 20256,810.007,060.006,700.006,980.006,980.001.16%341,196
Oct 13, 20256,810.007,200.006,730.006,900.006,900.002.53%354,460
Oct 10, 20256,850.006,850.006,630.006,730.006,730.00-0.88%64,232
Oct 2, 20256,770.006,790.006,650.006,790.006,790.001.34%39,066
Oct 1, 20256,700.006,830.006,640.006,700.006,700.00-0.15%40,625
Sep 30, 20256,790.006,840.006,710.006,710.006,710.00-1.18%25,022
Sep 29, 20256,750.006,850.006,720.006,790.006,790.001.19%16,144
Sep 26, 20256,840.006,850.006,680.006,710.006,710.00-1.90%43,735
Sep 25, 20256,770.007,190.006,510.006,840.006,840.001.48%202,225
Sep 24, 20256,800.006,830.006,680.006,740.006,740.00-0.88%53,075
Sep 23, 20256,820.006,860.006,760.006,800.006,800.00-0.58%35,357
Sep 22, 20256,860.006,890.006,760.006,840.006,840.000.44%46,549
Sep 19, 20256,920.006,960.006,790.006,810.006,810.00-2.01%78,440
Sep 18, 20256,900.006,970.006,900.006,950.006,950.000.72%14,608
Sep 17, 20256,920.007,030.006,820.006,900.006,900.00-0.29%47,636
Sep 16, 20257,000.007,070.006,900.006,920.006,920.00-1.56%46,777
Sep 15, 20257,110.007,140.007,010.007,030.007,030.00-1.13%31,341
Sep 12, 20257,090.007,140.007,040.007,110.007,110.000.85%57,995
Sep 11, 20257,000.007,070.006,970.007,050.007,050.000.71%30,765
Sep 10, 20256,910.007,030.006,890.007,000.007,000.001.16%49,934
Sep 9, 20256,970.007,020.006,890.006,920.006,920.00-0.43%42,879
Sep 8, 20256,930.007,000.006,880.006,950.006,950.00-17,255
Sep 5, 20257,010.007,040.006,930.006,950.006,950.00-0.43%31,067
Sep 4, 20256,860.007,030.006,860.006,980.006,980.001.75%53,235
Sep 3, 20256,770.006,910.006,770.006,860.006,860.001.03%21,896
Sep 2, 20256,690.006,830.006,690.006,790.006,790.000.74%27,557
Sep 1, 20256,900.006,900.006,700.006,740.006,740.00-1.32%32,666
Aug 29, 20256,870.006,920.006,780.006,830.006,830.00-0.58%46,301
Aug 28, 20256,920.006,960.006,870.006,870.006,870.00-0.15%37,628
Aug 27, 20256,950.006,950.006,830.006,880.006,880.000.15%27,678
Aug 26, 20257,050.007,050.006,870.006,870.006,870.00-2.00%66,300
Aug 25, 20257,110.007,130.006,980.007,010.007,010.00-1.41%59,222
Aug 22, 20257,090.007,190.007,050.007,110.007,110.00-0.14%43,407
Aug 21, 20257,200.007,320.007,080.007,120.007,120.00-1.11%65,614
Aug 20, 20257,260.007,290.007,020.007,200.007,200.00-1.23%94,721
Aug 19, 20257,440.007,550.007,270.007,290.007,290.00-2.67%60,191
Aug 18, 20257,450.007,550.007,380.007,490.007,490.00-0.13%62,182
Aug 14, 20257,550.007,570.007,440.007,500.007,500.00-61,575
Aug 13, 20257,740.007,770.007,420.007,500.007,500.00-3.10%105,106
Aug 12, 20257,940.007,940.007,710.007,740.007,740.00-0.13%130,238
Aug 11, 20257,990.007,990.007,670.007,750.007,750.00-3.85%243,314
Aug 8, 20257,860.008,230.007,730.008,060.008,060.002.68%376,940
Aug 7, 20257,640.007,940.007,640.007,850.007,850.003.15%158,500
Aug 6, 20257,500.007,850.007,470.007,610.007,610.001.60%98,223
Aug 5, 20257,440.007,600.007,430.007,490.007,490.000.81%37,490
Aug 4, 20257,250.007,490.007,250.007,430.007,430.001.23%57,751
Aug 1, 20257,540.007,540.007,250.007,340.007,340.00-2.65%109,737
Jul 31, 20257,610.007,700.007,210.007,540.007,540.00-5.16%200,407
Jul 30, 20257,890.008,010.007,840.007,950.007,950.000.89%119,100
Jul 29, 20258,180.008,310.007,700.007,880.007,880.00-4.72%439,431
Jul 28, 20258,170.008,390.007,965.008,270.008,270.002.86%353,878
Jul 25, 20258,140.008,240.007,960.008,040.008,040.00-0.74%130,513
Jul 24, 20258,070.008,120.007,890.008,100.008,100.000.12%62,593
Jul 23, 20258,140.008,170.007,950.008,090.008,090.00-0.61%60,267
Jul 22, 20258,250.008,250.007,980.008,140.008,140.00-1.33%71,218
Jul 21, 20258,200.008,300.008,170.008,250.008,250.00-0.36%42,437
Jul 18, 20258,430.008,430.008,060.008,280.008,280.00-1.78%147,771
Jul 17, 20258,430.008,510.008,230.008,430.008,430.000.36%140,345
Jul 16, 20258,400.008,590.008,260.008,400.008,400.00-121,450
Jul 15, 20258,360.008,420.008,260.008,400.008,400.00-0.12%67,972
Jul 14, 20258,310.008,450.008,260.008,410.008,410.000.36%91,665
Jul 11, 20258,340.008,410.008,240.008,380.008,380.000.48%82,233