Skip to main content
Sangsin Brake Co., Ltd. (KRX:041650)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,830.00
-5.00 (-0.18%)
Apr 29, 2026, 3:30 PM KST

Sangsin Brake Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,835.002,865.002,785.002,830.002,830.00-0.18%57,770
Apr 28, 20262,830.002,860.002,800.002,835.002,835.000.18%32,657
Apr 27, 20262,830.002,865.002,780.002,830.002,830.00-54,077
Apr 24, 20262,800.002,840.002,760.002,830.002,830.001.43%72,572
Apr 23, 20262,810.002,865.002,760.002,790.002,790.00-0.53%29,911
Apr 22, 20262,860.002,860.002,780.002,805.002,805.00-1.23%73,435
Apr 21, 20262,835.002,885.002,800.002,840.002,840.00-37,410
Apr 20, 20262,880.002,885.002,800.002,840.002,840.00-1.73%79,513
Apr 17, 20262,830.002,920.002,765.002,890.002,890.002.66%209,014
Apr 16, 20262,725.002,825.002,715.002,815.002,815.002.93%85,440
Apr 15, 20262,720.002,755.002,720.002,735.002,735.000.55%25,308
Apr 14, 20262,720.002,770.002,710.002,720.002,720.00-29,372
Apr 13, 20262,660.002,745.002,655.002,720.002,720.001.49%30,928
Apr 10, 20262,615.002,770.002,615.002,680.002,680.002.49%143,655
Apr 9, 20262,610.002,630.002,595.002,615.002,615.00-24,619
Apr 8, 20262,615.002,625.002,605.002,615.002,615.000.19%27,462
Apr 7, 20262,615.002,625.002,560.002,610.002,610.00-16,415
Apr 6, 20262,600.002,615.002,585.002,610.002,610.000.38%14,559
Apr 3, 20262,620.002,625.002,580.002,600.002,600.001.56%15,386
Apr 2, 20262,650.002,675.002,550.002,560.002,560.00-2.66%16,236
Apr 1, 20262,550.002,650.002,550.002,630.002,630.003.95%47,269
Mar 31, 20262,580.002,580.002,525.002,530.002,530.00-1.17%15,399
Mar 30, 20262,565.002,580.002,510.002,560.002,560.00-3.03%17,898
Mar 27, 20262,605.002,640.002,565.002,640.002,640.000.76%30,417
Mar 26, 20262,615.002,660.002,605.002,620.002,620.000.19%14,106
Mar 25, 20262,655.002,660.002,615.002,615.002,615.00-2.24%16,619
Mar 24, 20262,645.002,680.002,605.002,675.002,675.001.71%21,950
Mar 23, 20262,700.002,700.002,620.002,630.002,630.00-1.50%65,773
Mar 20, 20262,600.002,670.002,600.002,670.002,670.001.91%37,864
Mar 19, 20262,660.002,690.002,615.002,620.002,620.00-2.24%54,225
Mar 18, 20262,610.002,680.002,595.002,680.002,680.003.47%45,975
Mar 17, 20262,650.002,680.002,590.002,590.002,590.00-0.38%35,068
Mar 16, 20262,600.002,620.002,575.002,600.002,600.000.78%16,653
Mar 13, 20262,570.002,605.002,550.002,580.002,580.00-0.39%14,996
Mar 12, 20262,620.002,620.002,570.002,590.002,590.000.19%16,112
Mar 11, 20262,595.002,640.002,565.002,585.002,585.001.77%40,023
Mar 10, 20262,495.002,590.002,495.002,540.002,540.002.83%40,985
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