Singsong Holdings Co.,Ltd. (KRX:006880)
South Korea
· Delayed Price · Currency is KRW 7,070.00
-20.00 (-0.28%)
Apr 29, 2026, 3:30 PM KST
Singsong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7,130.00 | 7,140.00 | 7,050.00 | 7,070.00 | 7,070.00 | -0.28% | 39,704 |
| Apr 28, 2026 | 7,250.00 | 7,250.00 | 7,090.00 | 7,090.00 | 7,090.00 | -0.98% | 72,780 |
| Apr 27, 2026 | 7,140.00 | 7,220.00 | 7,090.00 | 7,160.00 | 7,160.00 | 0.14% | 72,153 |
| Apr 24, 2026 | 7,090.00 | 7,160.00 | 7,080.00 | 7,150.00 | 7,150.00 | 0.85% | 42,634 |
| Apr 23, 2026 | 7,130.00 | 7,160.00 | 7,030.00 | 7,090.00 | 7,090.00 | - | 64,992 |
| Apr 22, 2026 | 7,110.00 | 7,220.00 | 7,080.00 | 7,090.00 | 7,090.00 | -0.28% | 55,199 |
| Apr 21, 2026 | 7,230.00 | 7,260.00 | 7,100.00 | 7,110.00 | 7,110.00 | -1.80% | 115,976 |
| Apr 20, 2026 | 7,220.00 | 7,330.00 | 7,220.00 | 7,240.00 | 7,240.00 | 0.28% | 96,263 |
| Apr 17, 2026 | 7,360.00 | 7,360.00 | 7,150.00 | 7,220.00 | 7,220.00 | -1.23% | 85,062 |
| Apr 16, 2026 | 7,310.00 | 7,400.00 | 7,230.00 | 7,310.00 | 7,310.00 | 0.69% | 78,085 |
| Apr 15, 2026 | 7,300.00 | 7,330.00 | 7,030.00 | 7,260.00 | 7,260.00 | -0.55% | 150,888 |
| Apr 14, 2026 | 7,420.00 | 7,440.00 | 7,170.00 | 7,300.00 | 7,300.00 | -0.95% | 147,309 |
| Apr 13, 2026 | 7,450.00 | 7,540.00 | 7,290.00 | 7,370.00 | 7,370.00 | -1.60% | 203,769 |
| Apr 10, 2026 | 7,150.00 | 7,520.00 | 7,140.00 | 7,490.00 | 7,490.00 | 4.76% | 195,940 |
| Apr 9, 2026 | 6,960.00 | 7,250.00 | 6,960.00 | 7,150.00 | 7,150.00 | 2.00% | 152,194 |
| Apr 8, 2026 | 7,150.00 | 7,150.00 | 6,900.00 | 7,010.00 | 7,010.00 | -2.77% | 151,372 |
| Apr 7, 2026 | 6,940.00 | 7,250.00 | 6,860.00 | 7,210.00 | 7,210.00 | 3.89% | 328,497 |
| Apr 6, 2026 | 7,140.00 | 7,240.00 | 6,930.00 | 6,940.00 | 6,940.00 | -1.42% | 134,148 |
| Apr 3, 2026 | 6,940.00 | 7,090.00 | 6,890.00 | 7,040.00 | 7,040.00 | 1.59% | 51,580 |
| Apr 2, 2026 | 7,090.00 | 7,140.00 | 6,900.00 | 6,930.00 | 6,930.00 | -2.26% | 75,909 |
| Apr 1, 2026 | 6,930.00 | 7,110.00 | 6,930.00 | 7,090.00 | 7,090.00 | 2.60% | 50,762 |
| Mar 31, 2026 | 7,080.00 | 7,160.00 | 6,910.00 | 6,910.00 | 6,910.00 | -2.81% | 74,816 |
| Mar 30, 2026 | 7,050.00 | 7,260.00 | 6,970.00 | 7,110.00 | 7,110.00 | 1.14% | 100,516 |
| Mar 27, 2026 | 7,010.00 | 7,110.00 | 6,960.00 | 7,030.00 | 7,030.00 | -0.99% | 45,271 |
| Mar 26, 2026 | 7,120.00 | 7,120.00 | 6,995.00 | 7,100.00 | 7,100.00 | 0.14% | 59,108 |
| Mar 25, 2026 | 7,130.00 | 7,130.00 | 6,940.00 | 7,090.00 | 7,090.00 | -0.14% | 82,154 |
| Mar 24, 2026 | 7,060.00 | 7,100.00 | 6,920.00 | 7,100.00 | 7,100.00 | 2.45% | 81,113 |
| Mar 23, 2026 | 7,170.00 | 7,400.00 | 6,930.00 | 6,930.00 | 6,930.00 | -3.35% | 213,505 |
| Mar 20, 2026 | 7,150.00 | 7,330.00 | 7,110.00 | 7,170.00 | 7,170.00 | 0.14% | 251,923 |
| Mar 19, 2026 | 7,160.00 | 7,330.00 | 7,040.00 | 7,160.00 | 7,160.00 | 1.13% | 210,424 |
| Mar 18, 2026 | 7,200.00 | 7,210.00 | 6,990.00 | 7,080.00 | 7,080.00 | -1.39% | 114,392 |
| Mar 17, 2026 | 7,150.00 | 7,190.00 | 6,960.00 | 7,180.00 | 7,180.00 | 0.42% | 141,992 |
| Mar 16, 2026 | 6,980.00 | 7,250.00 | 6,930.00 | 7,150.00 | 7,150.00 | 2.29% | 220,982 |
| Mar 13, 2026 | 7,110.00 | 7,400.00 | 6,930.00 | 6,990.00 | 6,990.00 | -0.99% | 520,458 |
| Mar 12, 2026 | 6,740.00 | 7,120.00 | 6,720.00 | 7,060.00 | 7,060.00 | 5.69% | 427,413 |
| Mar 11, 2026 | 6,770.00 | 6,810.00 | 6,610.00 | 6,680.00 | 6,680.00 | -0.89% | 166,542 |
| Mar 10, 2026 | 6,860.00 | 7,020.00 | 6,600.00 | 6,740.00 | 6,740.00 | -3.71% | 472,705 |
| Mar 9, 2026 | 7,090.00 | 7,970.00 | 6,920.00 | 7,000.00 | 7,000.00 | 0.29% | 2,563,194 |
| Mar 6, 2026 | 6,740.00 | 7,200.00 | 6,710.00 | 6,980.00 | 6,980.00 | 3.56% | 563,862 |
| Mar 5, 2026 | 6,590.00 | 6,800.00 | 6,520.00 | 6,740.00 | 6,740.00 | 3.85% | 145,520 |
| Mar 4, 2026 | 6,870.00 | 7,160.00 | 6,420.00 | 6,490.00 | 6,490.00 | -5.53% | 721,589 |
| Mar 3, 2026 | 7,000.00 | 7,130.00 | 6,820.00 | 6,870.00 | 6,870.00 | 0.44% | 283,548 |
| Feb 27, 2026 | 6,890.00 | 6,960.00 | 6,800.00 | 6,840.00 | 6,840.00 | -0.73% | 25,178 |
| Feb 26, 2026 | 7,070.00 | 7,070.00 | 6,890.00 | 6,890.00 | 6,890.00 | -2.41% | 53,679 |
| Feb 25, 2026 | 7,130.00 | 7,150.00 | 7,020.00 | 7,060.00 | 7,060.00 | -0.84% | 52,483 |
| Feb 24, 2026 | 7,080.00 | 7,120.00 | 6,950.00 | 7,120.00 | 7,120.00 | 0.71% | 61,838 |
| Feb 23, 2026 | 6,940.00 | 7,070.00 | 6,940.00 | 7,070.00 | 7,070.00 | 2.02% | 82,289 |
| Feb 20, 2026 | 6,910.00 | 6,980.00 | 6,890.00 | 6,930.00 | 6,930.00 | -0.14% | 34,572 |
| Feb 19, 2026 | 6,900.00 | 7,000.00 | 6,850.00 | 6,940.00 | 6,940.00 | 1.02% | 57,909 |
| Feb 13, 2026 | 6,870.00 | 6,920.00 | 6,760.00 | 6,870.00 | 6,870.00 | - | 38,075 |
| Feb 12, 2026 | 6,760.00 | 6,950.00 | 6,750.00 | 6,870.00 | 6,870.00 | 1.63% | 69,852 |
| Feb 11, 2026 | 6,820.00 | 6,840.00 | 6,750.00 | 6,760.00 | 6,760.00 | -0.29% | 24,296 |
| Feb 10, 2026 | 6,780.00 | 6,820.00 | 6,720.00 | 6,780.00 | 6,780.00 | - | 17,672 |
| Feb 9, 2026 | 6,730.00 | 6,820.00 | 6,720.00 | 6,780.00 | 6,780.00 | - | 30,669 |
| Feb 6, 2026 | 6,740.00 | 6,940.00 | 6,440.00 | 6,780.00 | 6,780.00 | -0.15% | 138,445 |
| Feb 5, 2026 | 6,850.00 | 6,850.00 | 6,700.00 | 6,790.00 | 6,790.00 | -0.73% | 37,722 |
| Feb 4, 2026 | 6,650.00 | 6,840.00 | 6,600.00 | 6,840.00 | 6,840.00 | 2.86% | 55,559 |
| Feb 3, 2026 | 6,600.00 | 6,720.00 | 6,580.00 | 6,650.00 | 6,650.00 | 1.22% | 27,566 |
| Feb 2, 2026 | 6,730.00 | 6,780.00 | 6,570.00 | 6,570.00 | 6,570.00 | -2.67% | 51,980 |
| Jan 30, 2026 | 6,830.00 | 6,850.00 | 6,650.00 | 6,750.00 | 6,750.00 | -0.59% | 62,216 |
| Jan 29, 2026 | 6,800.00 | 6,810.00 | 6,700.00 | 6,790.00 | 6,790.00 | 0.15% | 36,732 |
| Jan 28, 2026 | 6,900.00 | 6,950.00 | 6,740.00 | 6,780.00 | 6,780.00 | -1.45% | 81,690 |
| Jan 27, 2026 | 6,900.00 | 7,030.00 | 6,840.00 | 6,880.00 | 6,880.00 | -1.01% | 36,716 |
| Jan 26, 2026 | 6,960.00 | 7,060.00 | 6,880.00 | 6,950.00 | 6,950.00 | -0.43% | 42,849 |
| Jan 23, 2026 | 7,020.00 | 7,200.00 | 6,820.00 | 6,980.00 | 6,980.00 | -0.57% | 140,451 |
| Jan 22, 2026 | 6,770.00 | 7,230.00 | 6,680.00 | 7,020.00 | 7,020.00 | 5.09% | 274,156 |
| Jan 21, 2026 | 6,800.00 | 6,800.00 | 6,660.00 | 6,680.00 | 6,680.00 | -1.91% | 28,476 |
| Jan 20, 2026 | 6,600.00 | 6,820.00 | 6,600.00 | 6,810.00 | 6,810.00 | 2.10% | 45,471 |
| Jan 19, 2026 | 6,760.00 | 6,760.00 | 6,650.00 | 6,670.00 | 6,670.00 | -0.60% | 32,193 |
| Jan 16, 2026 | 6,740.00 | 6,800.00 | 6,700.00 | 6,710.00 | 6,710.00 | -0.45% | 24,149 |
| Jan 15, 2026 | 6,720.00 | 6,760.00 | 6,710.00 | 6,740.00 | 6,740.00 | -0.44% | 22,025 |
| Jan 14, 2026 | 6,840.00 | 6,870.00 | 6,730.00 | 6,770.00 | 6,770.00 | -0.44% | 39,714 |
| Jan 13, 2026 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 0.59% | 24,571 |
| Jan 12, 2026 | 6,790.00 | 6,790.00 | 6,700.00 | 6,760.00 | 6,760.00 | -0.44% | 24,524 |
| Jan 9, 2026 | 6,750.00 | 6,840.00 | 6,670.00 | 6,790.00 | 6,790.00 | 2.41% | 23,627 |
| Jan 8, 2026 | 6,790.00 | 6,790.00 | 6,620.00 | 6,630.00 | 6,630.00 | -2.36% | 39,077 |
| Jan 7, 2026 | 6,820.00 | 6,840.00 | 6,720.00 | 6,790.00 | 6,790.00 | -0.73% | 32,919 |
| Jan 6, 2026 | 6,900.00 | 6,900.00 | 6,800.00 | 6,840.00 | 6,840.00 | -0.87% | 23,906 |
| Jan 5, 2026 | 6,900.00 | 6,980.00 | 6,850.00 | 6,900.00 | 6,900.00 | 0.58% | 48,877 |
| Jan 2, 2026 | 6,890.00 | 6,960.00 | 6,820.00 | 6,860.00 | 6,860.00 | -0.44% | 16,510 |
| Dec 30, 2025 | 6,970.00 | 6,970.00 | 6,890.00 | 6,890.00 | 6,890.00 | -0.58% | 7,522 |
| Dec 29, 2025 | 6,810.00 | 6,960.00 | 6,770.00 | 6,930.00 | 6,930.00 | 1.32% | 26,112 |
| Dec 26, 2025 | 6,870.00 | 6,940.00 | 6,800.00 | 6,840.00 | 6,720.00 | -1.01% | 24,867 |
| Dec 24, 2025 | 6,870.00 | 6,960.00 | 6,810.00 | 6,910.00 | 6,788.77 | 0.58% | 58,233 |
| Dec 23, 2025 | 6,970.00 | 6,990.00 | 6,810.00 | 6,870.00 | 6,749.47 | -1.43% | 41,391 |
| Dec 22, 2025 | 7,000.00 | 7,040.00 | 6,900.00 | 6,970.00 | 6,847.72 | -0.99% | 93,239 |
| Dec 19, 2025 | 7,100.00 | 7,130.00 | 6,900.00 | 7,040.00 | 6,916.49 | -0.85% | 42,170 |
| Dec 18, 2025 | 7,120.00 | 7,170.00 | 7,030.00 | 7,100.00 | 6,975.44 | -0.42% | 29,959 |
| Dec 17, 2025 | 7,190.00 | 7,210.00 | 7,130.00 | 7,130.00 | 7,004.91 | -0.28% | 45,888 |
| Dec 16, 2025 | 7,160.00 | 7,240.00 | 7,120.00 | 7,150.00 | 7,024.56 | -0.56% | 75,210 |
| Dec 15, 2025 | 7,030.00 | 7,210.00 | 7,020.00 | 7,190.00 | 7,063.86 | 1.55% | 100,780 |
| Dec 12, 2025 | 7,040.00 | 7,190.00 | 6,920.00 | 7,080.00 | 6,955.79 | 0.71% | 123,372 |
| Dec 11, 2025 | 6,710.00 | 7,220.00 | 6,710.00 | 7,030.00 | 6,906.67 | 4.30% | 211,063 |
| Dec 10, 2025 | 6,760.00 | 6,800.00 | 6,690.00 | 6,740.00 | 6,621.75 | - | 29,765 |
| Dec 9, 2025 | 6,720.00 | 6,800.00 | 6,660.00 | 6,740.00 | 6,621.75 | 0.30% | 39,439 |
| Dec 8, 2025 | 6,850.00 | 6,850.00 | 6,700.00 | 6,720.00 | 6,602.11 | -0.44% | 21,214 |
| Dec 5, 2025 | 6,750.00 | 6,800.00 | 6,720.00 | 6,750.00 | 6,631.58 | -0.15% | 20,676 |
| Dec 4, 2025 | 6,820.00 | 6,890.00 | 6,730.00 | 6,760.00 | 6,641.40 | -0.59% | 20,916 |
| Dec 3, 2025 | 6,780.00 | 6,820.00 | 6,770.00 | 6,800.00 | 6,680.70 | 0.29% | 16,021 |
| Dec 2, 2025 | 6,750.00 | 6,810.00 | 6,700.00 | 6,780.00 | 6,661.05 | 1.04% | 6,357 |