Skip to main content
Sangsin Brake Co., Ltd. (KRX:041650)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,720.00
+70.00 (2.64%)
At close: Dec 5, 2025

Sangsin Brake Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,650.002,740.002,650.002,720.002,720.002.64%38,467
Dec 4, 20252,670.002,730.002,635.002,650.002,650.00-1.67%53,649
Dec 3, 20252,670.002,730.002,635.002,695.002,695.002.28%37,137
Dec 2, 20252,630.002,695.002,630.002,635.002,635.000.19%15,663
Dec 1, 20252,655.002,670.002,630.002,630.002,630.00-0.19%12,483
Nov 28, 20252,605.002,650.002,605.002,635.002,635.001.15%23,338
Nov 27, 20252,605.002,635.002,600.002,605.002,605.00-0.95%18,729
Nov 26, 20252,600.002,655.002,590.002,630.002,630.000.96%19,336
Nov 25, 20252,610.002,650.002,605.002,605.002,605.00-0.95%9,138
Nov 24, 20252,625.002,640.002,600.002,630.002,630.000.19%6,484
Nov 21, 20252,635.002,635.002,610.002,625.002,625.00-0.38%8,783
Nov 20, 20252,615.002,660.002,610.002,635.002,635.000.76%15,990
Nov 19, 20252,620.002,640.002,575.002,615.002,615.00-0.19%8,267
Nov 18, 20252,695.002,695.002,600.002,620.002,620.00-1.50%22,134
Nov 17, 20252,670.002,685.002,630.002,660.002,660.00-0.93%19,741
Nov 14, 20252,710.002,715.002,680.002,685.002,685.00-1.29%17,636
Nov 13, 20252,710.002,720.002,685.002,720.002,720.000.37%12,888
Nov 12, 20252,630.002,710.002,630.002,710.002,710.003.04%27,413
Nov 11, 20252,670.002,670.002,630.002,630.002,630.00-0.19%21,606
Nov 10, 20252,600.002,670.002,600.002,635.002,635.000.76%20,592
Nov 7, 20252,590.002,615.002,550.002,615.002,615.000.97%21,910
Nov 6, 20252,600.002,635.002,575.002,590.002,590.00-0.38%30,353
Nov 5, 20252,630.002,630.002,555.002,600.002,600.00-1.14%69,543
Nov 4, 20252,685.002,700.002,620.002,630.002,630.00-2.05%87,871
Nov 3, 20252,730.002,745.002,680.002,685.002,685.00-2.36%89,691
Oct 31, 20252,740.002,775.002,730.002,750.002,750.000.36%29,523
Oct 30, 20252,865.002,875.002,710.002,740.002,740.000.18%113,372
Oct 29, 20252,730.002,755.002,710.002,735.002,735.000.37%24,054
Oct 28, 20252,725.002,740.002,710.002,725.002,725.00-0.73%43,220
Oct 27, 20252,740.002,775.002,725.002,745.002,745.000.18%36,497
Oct 24, 20252,745.002,775.002,720.002,740.002,740.000.18%40,293
Oct 23, 20252,780.002,870.002,730.002,735.002,735.00-1.62%160,995
Oct 22, 20252,750.002,785.002,705.002,780.002,780.002.58%116,770
Oct 21, 20252,715.002,760.002,710.002,710.002,710.00-42,861
Oct 20, 20252,745.002,760.002,675.002,710.002,710.00-0.18%44,244
Oct 17, 20252,740.002,740.002,695.002,715.002,715.00-1.27%93,477
Oct 16, 20252,690.002,965.002,675.002,750.002,750.002.80%1,441,379
Oct 15, 20252,650.002,685.002,640.002,675.002,675.001.13%13,622
Oct 14, 20252,625.002,655.002,625.002,645.002,645.00-21,219
Oct 13, 20252,650.002,660.002,620.002,645.002,645.00-0.19%32,528
Oct 10, 20252,655.002,665.002,645.002,650.002,650.00-0.93%33,046
Oct 2, 20252,685.002,705.002,660.002,675.002,675.00-0.19%23,161
Oct 1, 20252,680.002,705.002,670.002,680.002,680.00-8,930
Sep 30, 20252,680.002,705.002,670.002,680.002,680.000.19%6,844
Sep 29, 20252,655.002,700.002,650.002,675.002,675.000.75%24,631
Sep 26, 20252,690.002,695.002,655.002,655.002,655.00-1.48%28,420
Sep 25, 20252,700.002,705.002,665.002,695.002,695.000.19%17,143
Sep 24, 20252,740.002,740.002,685.002,690.002,690.00-1.47%63,226
Sep 23, 20252,770.002,770.002,720.002,730.002,730.00-1.44%37,784
Sep 22, 20252,765.002,795.002,750.002,770.002,770.00-0.89%35,331
Sep 19, 20252,790.002,805.002,750.002,795.002,795.000.18%26,606
Sep 18, 20252,805.002,805.002,785.002,790.002,790.00-0.53%27,894
Sep 17, 20252,760.002,815.002,735.002,805.002,805.001.81%65,135
Sep 16, 20252,805.002,805.002,750.002,755.002,755.00-0.90%58,632
Sep 15, 20252,780.002,785.002,770.002,780.002,780.00-0.18%61,104
Sep 12, 20252,810.002,810.002,775.002,785.002,785.00-0.89%74,661
Sep 11, 20252,795.002,815.002,790.002,810.002,810.000.18%93,187
Sep 10, 20252,825.002,825.002,800.002,805.002,805.00-0.88%23,712
Sep 9, 20252,805.002,830.002,805.002,830.002,830.000.35%14,612
Sep 8, 20252,805.002,845.002,800.002,820.002,820.000.53%22,174
Sep 5, 20252,865.002,865.002,800.002,805.002,805.000.36%27,370
Sep 4, 20252,840.002,870.002,795.002,795.002,795.00-1.58%53,051
Sep 3, 20252,845.002,880.002,830.002,840.002,840.00-0.18%9,319
Sep 2, 20252,805.002,860.002,800.002,845.002,845.000.53%17,047
Sep 1, 20252,880.002,880.002,830.002,830.002,830.00-1.57%28,557
Aug 29, 20252,865.002,875.002,850.002,875.002,875.000.35%29,652
Aug 28, 20252,875.002,890.002,860.002,865.002,865.00-0.35%12,243
Aug 27, 20252,880.002,890.002,860.002,875.002,875.00-0.35%18,654
Aug 26, 20252,870.002,900.002,850.002,885.002,885.000.52%39,432
Aug 25, 20252,880.002,900.002,850.002,870.002,870.00-0.35%22,914
Aug 22, 20252,890.002,925.002,880.002,880.002,880.00-1.20%22,656
Aug 21, 20252,890.002,945.002,890.002,915.002,915.001.04%43,128
Aug 20, 20252,870.002,885.002,850.002,885.002,885.00-0.17%33,700
Aug 19, 20252,910.002,910.002,870.002,890.002,890.00-0.69%26,244
Aug 18, 20252,945.002,945.002,880.002,910.002,910.00-1.19%66,629
Aug 14, 20252,940.002,950.002,920.002,945.002,945.000.34%44,761
Aug 13, 20252,940.002,950.002,930.002,935.002,935.00-0.17%27,235
Aug 12, 20252,925.002,945.002,915.002,940.002,940.000.34%13,476
Aug 11, 20252,935.002,960.002,930.002,930.002,930.00-0.17%22,685
Aug 8, 20252,940.002,950.002,925.002,935.002,935.00-0.17%14,869
Aug 7, 20252,960.002,960.002,930.002,940.002,940.00-0.17%21,556
Aug 6, 20252,925.002,945.002,910.002,945.002,945.000.34%31,047
Aug 5, 20252,930.002,955.002,925.002,935.002,935.000.51%22,946
Aug 4, 20252,910.002,935.002,890.002,920.002,920.000.34%20,898
Aug 1, 20252,995.002,995.002,910.002,910.002,910.00-3.00%114,377
Jul 31, 20253,020.003,070.002,975.003,000.003,000.00-0.66%50,906
Jul 30, 20252,975.003,040.002,960.003,020.003,020.001.68%61,590
Jul 29, 20252,960.002,980.002,950.002,970.002,970.000.34%28,632
Jul 28, 20253,065.003,065.002,950.002,960.002,960.00-1.17%90,274
Jul 25, 20253,015.003,120.002,965.002,995.002,995.000.34%505,633
Jul 24, 20252,980.003,005.002,960.002,985.002,985.000.17%275,195
Jul 23, 20252,995.003,015.002,970.002,980.002,980.00-0.50%65,531
Jul 22, 20252,985.002,995.002,935.002,995.002,995.000.50%31,188
Jul 21, 20252,985.002,995.002,970.002,980.002,980.00-0.17%24,510
Jul 18, 20252,985.002,990.002,960.002,985.002,985.00-24,634
Jul 17, 20252,970.002,990.002,950.002,985.002,985.000.34%26,132
Jul 16, 20252,975.002,980.002,945.002,975.002,975.00-26,690
Jul 15, 20252,985.002,985.002,960.002,975.002,975.00-0.34%15,987
Jul 14, 20252,975.002,995.002,960.002,985.002,985.000.17%46,455
Jul 11, 20252,980.002,985.002,910.002,980.002,980.000.17%44,385