Skip to main content
Singsong Holdings Co.,Ltd. (KRX:006880)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,090.00
+110.00 (1.58%)
Last updated: Mar 9, 2026, 2:44 PM KST

Singsong Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267,090.007,970.006,930.007,470.00-7.02%2,056,293
Mar 6, 20266,740.007,200.006,710.006,980.006,980.003.56%563,862
Mar 5, 20266,590.006,800.006,520.006,740.006,740.003.85%145,520
Mar 4, 20266,870.007,160.006,420.006,490.006,490.00-5.53%721,589
Mar 3, 20267,000.007,130.006,820.006,870.006,870.000.44%283,548
Feb 27, 20266,890.006,960.006,800.006,840.006,840.00-0.73%25,178
Feb 26, 20267,070.007,070.006,890.006,890.006,890.00-2.41%53,679
Feb 25, 20267,130.007,150.007,020.007,060.007,060.00-0.84%52,483
Feb 24, 20267,080.007,120.006,950.007,120.007,120.000.71%61,838
Feb 23, 20266,940.007,070.006,940.007,070.007,070.002.02%82,289
Feb 20, 20266,910.006,980.006,890.006,930.006,930.00-0.14%34,572
Feb 19, 20266,900.007,000.006,850.006,940.006,940.001.02%57,909
Feb 13, 20266,870.006,920.006,760.006,870.006,870.00-38,075
Feb 12, 20266,760.006,950.006,750.006,870.006,870.001.63%69,852
Feb 11, 20266,820.006,840.006,750.006,760.006,760.00-0.29%24,296
Feb 10, 20266,780.006,820.006,720.006,780.006,780.00-17,672
Feb 9, 20266,730.006,820.006,720.006,780.006,780.00-30,669
Feb 6, 20266,740.006,940.006,440.006,780.006,780.00-0.15%138,445
Feb 5, 20266,850.006,850.006,700.006,790.006,790.00-0.73%37,722
Feb 4, 20266,650.006,840.006,600.006,840.006,840.002.86%55,559
Feb 3, 20266,600.006,720.006,580.006,650.006,650.001.22%27,566
Feb 2, 20266,730.006,780.006,570.006,570.006,570.00-2.67%51,980
Jan 30, 20266,830.006,850.006,650.006,750.006,750.00-0.59%62,216
Jan 29, 20266,800.006,810.006,700.006,790.006,790.000.15%36,732
Jan 28, 20266,900.006,950.006,740.006,780.006,780.00-1.45%81,690
Jan 27, 20266,900.007,030.006,840.006,880.006,880.00-1.01%36,716
Jan 26, 20266,960.007,060.006,880.006,950.006,950.00-0.43%42,849
Jan 23, 20267,020.007,200.006,820.006,980.006,980.00-0.57%140,451
Jan 22, 20266,770.007,230.006,680.007,020.007,020.005.09%274,156
Jan 21, 20266,800.006,800.006,660.006,680.006,680.00-1.91%28,476
Jan 20, 20266,600.006,820.006,600.006,810.006,810.002.10%45,471
Jan 19, 20266,760.006,760.006,650.006,670.006,670.00-0.60%32,193
Jan 16, 20266,740.006,800.006,700.006,710.006,710.00-0.45%24,149
Jan 15, 20266,720.006,760.006,710.006,740.006,740.00-0.44%22,025
Jan 14, 20266,840.006,870.006,730.006,770.006,770.00-0.44%39,714
Jan 13, 20266,700.006,800.006,700.006,800.006,800.000.59%24,571
Jan 12, 20266,790.006,790.006,700.006,760.006,760.00-0.44%24,524
Jan 9, 20266,750.006,840.006,670.006,790.006,790.002.41%23,627
Jan 8, 20266,790.006,790.006,620.006,630.006,630.00-2.36%39,077
Jan 7, 20266,820.006,840.006,720.006,790.006,790.00-0.73%32,919
Jan 6, 20266,900.006,900.006,800.006,840.006,840.00-0.87%23,906
Jan 5, 20266,900.006,980.006,850.006,900.006,900.000.58%48,877
Jan 2, 20266,890.006,960.006,820.006,860.006,860.00-0.44%16,510
Dec 30, 20256,970.006,970.006,890.006,890.006,890.00-0.58%7,522
Dec 29, 20256,810.006,960.006,770.006,930.006,930.001.32%26,112
Dec 26, 20256,870.006,940.006,800.006,840.006,720.00-1.01%24,867
Dec 24, 20256,870.006,960.006,810.006,910.006,788.770.58%58,233
Dec 23, 20256,970.006,990.006,810.006,870.006,749.47-1.43%41,391
Dec 22, 20257,000.007,040.006,900.006,970.006,847.72-0.99%93,239
Dec 19, 20257,100.007,130.006,900.007,040.006,916.49-0.85%42,170
Dec 18, 20257,120.007,170.007,030.007,100.006,975.44-0.42%29,959
Dec 17, 20257,190.007,210.007,130.007,130.007,004.91-0.28%45,888
Dec 16, 20257,160.007,240.007,120.007,150.007,024.56-0.56%75,210
Dec 15, 20257,030.007,210.007,020.007,190.007,063.861.55%100,780
Dec 12, 20257,040.007,190.006,920.007,080.006,955.790.71%123,372
Dec 11, 20256,710.007,220.006,710.007,030.006,906.674.30%211,063
Dec 10, 20256,760.006,800.006,690.006,740.006,621.75-29,765
Dec 9, 20256,720.006,800.006,660.006,740.006,621.750.30%39,439
Dec 8, 20256,850.006,850.006,700.006,720.006,602.11-0.44%21,214
Dec 5, 20256,750.006,800.006,720.006,750.006,631.58-0.15%20,676
Dec 4, 20256,820.006,890.006,730.006,760.006,641.40-0.59%20,916
Dec 3, 20256,780.006,820.006,770.006,800.006,680.700.29%16,021
Dec 2, 20256,750.006,810.006,700.006,780.006,661.051.04%6,357
Dec 1, 20256,750.006,850.006,710.006,710.006,592.28-0.89%18,463
Nov 28, 20256,690.006,830.006,680.006,770.006,651.231.04%28,659
Nov 27, 20256,730.006,780.006,670.006,700.006,582.46-0.30%10,453
Nov 26, 20256,570.006,720.006,570.006,720.006,602.112.91%17,550
Nov 25, 20256,670.006,730.006,520.006,530.006,415.44-2.10%33,714
Nov 24, 20256,690.006,750.006,600.006,670.006,552.98-0.30%24,708
Nov 21, 20256,720.006,780.006,540.006,690.006,572.63-0.45%40,813
Nov 20, 20256,560.006,750.006,560.006,720.006,602.112.44%27,045
Nov 19, 20256,620.006,720.006,450.006,560.006,444.91-0.30%36,053
Nov 18, 20256,650.006,760.006,570.006,580.006,464.56-2.23%36,634
Nov 17, 20256,680.006,760.006,670.006,730.006,611.930.15%13,229
Nov 14, 20256,750.006,800.006,630.006,720.006,602.11-1.18%21,850
Nov 13, 20256,800.006,810.006,730.006,800.006,680.70-27,953
Nov 12, 20256,650.006,800.006,650.006,800.006,680.702.26%16,276
Nov 11, 20256,710.006,800.006,640.006,650.006,533.33-1.48%41,276
Nov 10, 20256,640.006,750.006,640.006,750.006,631.581.81%43,658
Nov 7, 20256,630.006,720.006,610.006,630.006,513.68-1.19%55,584
Nov 6, 20256,700.006,810.006,690.006,710.006,592.280.30%48,917
Nov 5, 20256,770.006,770.006,580.006,690.006,572.63-1.18%76,071
Nov 4, 20256,700.006,840.006,700.006,770.006,651.230.30%43,884
Nov 3, 20256,880.006,970.006,700.006,750.006,631.580.15%94,306
Oct 31, 20256,790.006,910.006,740.006,740.006,621.75-0.74%64,174
Oct 30, 20256,860.006,970.006,790.006,790.006,670.88-1.59%110,989
Oct 29, 20256,970.007,000.006,900.006,900.006,778.95-1.43%75,865
Oct 28, 20257,000.007,030.006,930.007,000.006,877.190.43%50,719
Oct 27, 20257,000.007,020.006,910.006,970.006,847.72-0.29%70,813
Oct 24, 20257,050.007,060.006,960.006,990.006,867.37-0.85%69,023
Oct 23, 20257,030.007,100.007,010.007,050.006,926.32-72,589
Oct 22, 20256,900.007,070.006,880.007,050.006,926.321.73%117,160
Oct 21, 20256,980.007,050.006,930.006,930.006,808.42-1.42%153,866
Oct 20, 20257,060.007,210.006,990.007,030.006,906.67-0.42%189,269
Oct 17, 20257,000.007,420.006,930.007,060.006,936.140.28%965,978
Oct 16, 20257,260.007,320.007,040.007,040.006,916.49-3.30%306,864
Oct 15, 20257,670.008,430.007,210.007,280.007,152.284.30%4,913,066
Oct 14, 20256,810.007,060.006,700.006,980.006,857.541.16%341,196
Oct 13, 20256,810.007,200.006,730.006,900.006,778.952.53%354,460
Oct 10, 20256,850.006,850.006,630.006,730.006,611.93-0.88%64,232