Skip to main content
Sangsin Brake Co., Ltd. (KRX:041650)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,465.00
-110.00 (-4.27%)
Last updated: Mar 9, 2026, 2:33 PM KST

Sangsin Brake Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,510.002,555.002,420.002,470.002,470.00-4.08%50,534
Mar 6, 20262,650.002,650.002,510.002,575.002,575.00-0.19%36,483
Mar 5, 20262,595.002,600.002,515.002,580.002,580.005.09%47,772
Mar 4, 20262,650.002,650.002,400.002,455.002,455.00-7.36%131,952
Mar 3, 20262,730.002,730.002,645.002,650.002,650.00-3.64%84,200
Feb 27, 20262,775.002,795.002,725.002,750.002,750.00-0.90%62,137
Feb 26, 20262,800.002,830.002,770.002,775.002,775.00-0.89%72,143
Feb 25, 20262,790.002,840.002,780.002,800.002,800.000.36%105,320
Feb 24, 20262,740.002,820.002,730.002,790.002,790.001.45%165,137
Feb 23, 20262,735.002,775.002,735.002,750.002,750.000.18%48,405
Feb 20, 20262,740.002,750.002,715.002,745.002,745.00-64,239
Feb 19, 20262,740.002,750.002,695.002,745.002,745.000.92%66,738
Feb 13, 20262,730.002,735.002,685.002,720.002,720.00-0.37%40,863
Feb 12, 20262,750.002,760.002,725.002,730.002,730.00-0.55%18,184
Feb 11, 20262,735.002,750.002,705.002,745.002,745.000.37%45,961
Feb 10, 20262,710.002,855.002,665.002,735.002,735.002.63%142,044
Feb 9, 20262,670.002,670.002,650.002,665.002,665.000.57%44,471
Feb 6, 20262,670.002,670.002,640.002,650.002,650.00-0.75%40,625
Feb 5, 20262,645.002,740.002,645.002,670.002,670.00-0.74%36,450
Feb 4, 20262,655.002,710.002,655.002,690.002,690.000.75%51,330
Feb 3, 20262,670.002,730.002,640.002,670.002,670.00-71,658
Feb 2, 20262,745.002,745.002,645.002,670.002,670.00-2.73%81,917
Jan 30, 20262,780.002,780.002,740.002,745.002,745.00-1.26%48,921
Jan 29, 20262,770.002,840.002,755.002,780.002,780.000.36%50,560
Jan 28, 20262,780.002,800.002,770.002,770.002,770.00-0.72%48,208
Jan 27, 20262,830.002,830.002,775.002,790.002,790.00-1.76%61,201
Jan 26, 20262,820.002,840.002,760.002,840.002,840.001.43%77,682
Jan 23, 20262,850.002,850.002,780.002,800.002,800.00-0.71%48,549
Jan 22, 20262,800.002,920.002,800.002,820.002,820.000.36%85,146
Jan 21, 20262,840.002,840.002,775.002,810.002,810.00-2.26%82,994
Jan 20, 20262,885.002,885.002,660.002,875.002,875.00-0.35%109,940
Jan 19, 20262,830.002,935.002,830.002,885.002,885.002.12%136,445
Jan 16, 20262,815.002,930.002,810.002,825.002,825.000.36%243,703
Jan 15, 20262,790.002,830.002,790.002,815.002,815.001.08%58,514
Jan 14, 20262,800.002,890.002,785.002,785.002,785.000.36%223,273
Jan 13, 20262,710.002,975.002,710.002,775.002,775.002.40%1,038,943
Jan 12, 20262,720.002,740.002,675.002,710.002,710.00-0.37%35,961
Jan 9, 20262,665.002,720.002,635.002,720.002,720.002.06%19,818
Jan 8, 20262,700.002,725.002,660.002,665.002,665.00-2.02%14,719
Jan 7, 20262,710.002,725.002,680.002,720.002,720.000.74%27,296
Jan 6, 20262,700.002,730.002,695.002,700.002,700.000.56%43,743
Jan 5, 20262,685.002,690.002,650.002,685.002,685.001.32%20,674
Jan 2, 20262,705.002,705.002,635.002,650.002,650.00-2.03%23,000
Dec 30, 20252,725.002,725.002,640.002,705.002,705.00-0.73%39,948
Dec 29, 20252,655.002,740.002,655.002,725.002,725.000.55%24,502
Dec 26, 20252,715.002,730.002,690.002,710.002,660.00-0.91%13,770
Dec 24, 20252,730.002,750.002,700.002,735.002,684.54-0.18%13,730
Dec 23, 20252,780.002,800.002,695.002,740.002,689.45-1.08%22,950
Dec 22, 20252,780.002,800.002,770.002,770.002,718.89-0.36%18,311
Dec 19, 20252,775.002,785.002,740.002,780.002,728.71-0.36%18,394
Dec 18, 20252,775.002,805.002,720.002,790.002,738.520.18%49,896
Dec 17, 20252,690.002,785.002,690.002,785.002,733.622.96%26,392
Dec 16, 20252,730.002,760.002,700.002,705.002,655.09-2.17%33,595
Dec 15, 20252,715.002,770.002,715.002,765.002,713.99-0.54%13,359
Dec 12, 20252,745.002,795.002,730.002,780.002,728.711.09%25,308
Dec 11, 20252,745.002,750.002,725.002,750.002,699.260.92%16,539
Dec 10, 20252,730.002,740.002,720.002,725.002,674.72-0.18%11,693
Dec 9, 20252,750.002,755.002,720.002,730.002,679.63-0.73%52,996
Dec 8, 20252,720.002,780.002,690.002,750.002,699.261.10%60,411
Dec 5, 20252,650.002,740.002,650.002,720.002,669.822.64%38,467
Dec 4, 20252,670.002,730.002,635.002,650.002,601.11-1.67%53,649
Dec 3, 20252,670.002,730.002,635.002,695.002,645.282.28%39,807
Dec 2, 20252,630.002,695.002,630.002,635.002,586.380.19%15,763
Dec 1, 20252,655.002,670.002,630.002,630.002,581.48-0.19%12,484
Nov 28, 20252,605.002,650.002,605.002,635.002,586.381.15%23,338
Nov 27, 20252,605.002,635.002,600.002,605.002,556.94-0.95%18,729
Nov 26, 20252,600.002,655.002,590.002,630.002,581.480.96%19,338
Nov 25, 20252,610.002,650.002,605.002,605.002,556.94-0.95%9,138
Nov 24, 20252,625.002,640.002,600.002,630.002,581.480.19%6,484
Nov 21, 20252,635.002,635.002,610.002,625.002,576.57-0.38%8,793
Nov 20, 20252,615.002,660.002,610.002,635.002,586.380.76%16,042
Nov 19, 20252,620.002,640.002,575.002,615.002,566.75-0.19%8,267
Nov 18, 20252,695.002,695.002,600.002,620.002,571.66-1.50%22,134
Nov 17, 20252,670.002,685.002,630.002,660.002,610.92-0.93%19,741
Nov 14, 20252,710.002,715.002,680.002,685.002,635.46-1.29%17,636
Nov 13, 20252,710.002,720.002,685.002,720.002,669.820.37%12,888
Nov 12, 20252,630.002,710.002,630.002,710.002,660.003.04%27,413
Nov 11, 20252,670.002,670.002,630.002,630.002,581.48-0.19%21,606
Nov 10, 20252,600.002,670.002,600.002,635.002,586.380.76%20,592
Nov 7, 20252,590.002,615.002,550.002,615.002,566.750.97%21,910
Nov 6, 20252,600.002,635.002,575.002,590.002,542.21-0.38%30,353
Nov 5, 20252,630.002,630.002,555.002,600.002,552.03-1.14%69,543
Nov 4, 20252,685.002,700.002,620.002,630.002,581.48-2.05%87,871
Nov 3, 20252,730.002,745.002,680.002,685.002,635.46-2.36%89,691
Oct 31, 20252,740.002,775.002,730.002,750.002,699.260.36%29,523
Oct 30, 20252,865.002,875.002,710.002,740.002,689.450.18%113,372
Oct 29, 20252,730.002,755.002,710.002,735.002,684.540.37%24,054
Oct 28, 20252,725.002,740.002,710.002,725.002,674.72-0.73%43,220
Oct 27, 20252,740.002,775.002,725.002,745.002,694.350.18%36,497
Oct 24, 20252,745.002,775.002,720.002,740.002,689.450.18%40,293
Oct 23, 20252,780.002,870.002,730.002,735.002,684.54-1.62%160,995
Oct 22, 20252,750.002,785.002,705.002,780.002,728.712.58%116,770
Oct 21, 20252,715.002,760.002,710.002,710.002,660.00-42,861
Oct 20, 20252,745.002,760.002,675.002,710.002,660.00-0.18%44,244
Oct 17, 20252,740.002,740.002,695.002,715.002,664.91-1.27%93,477
Oct 16, 20252,690.002,965.002,675.002,750.002,699.262.80%1,441,379
Oct 15, 20252,650.002,685.002,640.002,675.002,625.651.13%13,622
Oct 14, 20252,625.002,655.002,625.002,645.002,596.20-21,219
Oct 13, 20252,650.002,660.002,620.002,645.002,596.20-0.19%32,528
Oct 10, 20252,655.002,665.002,645.002,650.002,601.11-0.93%33,046