Sangsangin Co., Ltd. 038540
KRX · South Korea · Technology Services
KRW 1,890.00+18.00 (+0.96%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,890.00 | +0.96% | KRW 1,887.00 | KRW 1,931.00 | KRW 1,863.00 | 39.69K |
| 2026-10-01 | KRW 1,872.00 | +1.13% | KRW 1,851.00 | KRW 1,879.00 | KRW 1,851.00 | 10.57K |
| 2026-09-30 | KRW 1,851.00 | -1.39% | KRW 1,870.00 | KRW 1,896.00 | KRW 1,810.00 | 21.60K |
| 2026-09-29 | KRW 1,877.00 | -1.47% | KRW 1,924.00 | KRW 1,939.00 | KRW 1,876.00 | 14.15K |
| 2026-09-28 | KRW 1,905.00 | -0.05% | KRW 1,979.00 | KRW 1,979.00 | KRW 1,895.00 | 9.55K |
| 2026-09-23 | KRW 1,906.00 | +1.28% | KRW 1,884.00 | KRW 1,911.00 | KRW 1,831.00 | 89.66K |
| 2026-09-22 | KRW 1,882.00 | -1.88% | KRW 1,916.00 | KRW 1,964.00 | KRW 1,851.00 | 79.24K |
| 2026-09-21 | KRW 1,918.00 | -1.34% | KRW 1,944.00 | KRW 1,947.00 | KRW 1,899.00 | 116.37K |
| 2026-09-18 | KRW 1,944.00 | -1.17% | KRW 1,987.00 | KRW 1,994.00 | KRW 1,943.00 | 58.72K |
| 2026-09-17 | KRW 1,967.00 | -0.25% | KRW 1,988.00 | KRW 1,990.00 | KRW 1,947.00 | 11.39K |
| 2026-09-16 | KRW 1,972.00 | +0.20% | KRW 1,988.00 | KRW 1,988.00 | KRW 1,918.00 | 10.02K |
| 2026-09-15 | KRW 1,968.00 | -1.11% | KRW 2,005.00 | KRW 2,005.00 | KRW 1,952.00 | 13.68K |
| 2026-09-14 | KRW 1,990.00 | +0.05% | KRW 2,000.00 | KRW 2,000.00 | KRW 1,971.00 | 12.28K |
| 2026-09-11 | KRW 1,989.00 | +0.86% | KRW 1,973.00 | KRW 2,010.00 | KRW 1,950.00 | 29.09K |
| 2026-09-10 | KRW 1,972.00 | +1.39% | KRW 1,945.00 | KRW 1,975.00 | KRW 1,916.00 | 28.98K |
| 2026-09-09 | KRW 1,945.00 | -0.26% | KRW 1,950.00 | KRW 2,015.00 | KRW 1,936.00 | 57.66K |
| 2026-09-08 | KRW 1,950.00 | -1.52% | KRW 1,995.00 | KRW 2,000.00 | KRW 1,950.00 | 102.55K |
| 2026-09-07 | KRW 1,980.00 | -5.49% | KRW 2,095.00 | KRW 2,095.00 | KRW 1,969.00 | 184.74K |
| 2026-09-04 | KRW 2,095.00 | +3.97% | KRW 2,040.00 | KRW 2,095.00 | KRW 2,035.00 | 11.98K |
| 2026-09-03 | KRW 2,015.00 | -1.71% | KRW 2,035.00 | KRW 2,085.00 | KRW 2,010.00 | 19.60K |
| 2026-09-02 | KRW 2,050.00 | +1.74% | KRW 2,030.00 | KRW 2,090.00 | KRW 2,005.00 | 38.86K |
| 2026-09-01 | KRW 2,015.00 | -2.89% | KRW 2,060.00 | KRW 2,075.00 | KRW 2,010.00 | 13.32K |
| 2026-08-31 | KRW 2,075.00 | 0.00% | KRW 2,075.00 | KRW 2,120.00 | KRW 2,010.00 | 47.30K |
| 2026-08-28 | KRW 2,075.00 | +2.72% | KRW 2,020.00 | KRW 2,080.00 | KRW 1,993.00 | 28.27K |
| 2026-08-27 | KRW 2,020.00 | -0.74% | KRW 2,050.00 | KRW 2,050.00 | KRW 1,992.00 | 19.79K |
| 2026-08-26 | KRW 2,035.00 | +0.25% | KRW 2,015.00 | KRW 2,050.00 | KRW 1,970.00 | 27.79K |
| 2026-08-25 | KRW 2,030.00 | +1.55% | KRW 1,999.00 | KRW 2,035.00 | KRW 1,947.00 | 42.43K |
| 2026-08-24 | KRW 1,999.00 | +1.83% | KRW 1,925.00 | KRW 2,000.00 | KRW 1,925.00 | 39.98K |
| 2026-08-21 | KRW 1,963.00 | -0.51% | KRW 1,973.00 | KRW 1,994.00 | KRW 1,921.00 | 29.44K |
| 2026-08-20 | KRW 1,973.00 | -1.05% | KRW 1,998.00 | KRW 2,035.00 | KRW 1,961.00 | 67.62K |
| 2026-08-19 | KRW 1,994.00 | -1.53% | KRW 2,045.00 | KRW 2,050.00 | KRW 1,977.00 | 141.75K |
| 2026-08-18 | KRW 2,025.00 | -4.93% | KRW 2,125.00 | KRW 2,125.00 | KRW 2,025.00 | 84.31K |
| 2026-08-14 | KRW 2,130.00 | +1.19% | KRW 2,110.00 | KRW 2,155.00 | KRW 2,070.00 | 86.85K |
| 2026-08-13 | KRW 2,105.00 | -1.86% | KRW 2,115.00 | KRW 2,160.00 | KRW 2,075.00 | 72.52K |
| 2026-08-12 | KRW 2,145.00 | -1.15% | KRW 2,170.00 | KRW 2,170.00 | KRW 2,110.00 | 95.52K |
| 2026-08-11 | KRW 2,170.00 | -0.91% | KRW 2,180.00 | KRW 2,200.00 | KRW 2,125.00 | 82.84K |
| 2026-08-10 | KRW 2,190.00 | -2.88% | KRW 2,295.00 | KRW 2,295.00 | KRW 2,155.00 | 310.55K |
| 2026-08-07 | KRW 2,255.00 | -0.44% | KRW 2,395.00 | KRW 2,490.00 | KRW 2,245.00 | 793.07K |
| 2026-08-06 | KRW 2,265.00 | +11.03% | KRW 2,025.00 | KRW 2,545.00 | KRW 2,015.00 | 2.38M |
| 2026-08-05 | KRW 2,040.00 | +0.25% | KRW 2,045.00 | KRW 2,050.00 | KRW 1,991.00 | 33.44K |
| 2026-08-04 | KRW 2,035.00 | +0.74% | KRW 2,040.00 | KRW 2,040.00 | KRW 1,981.00 | 15.71K |
| 2026-08-03 | KRW 2,020.00 | +1.35% | KRW 1,973.00 | KRW 2,035.00 | KRW 1,973.00 | 22.73K |
| 2026-07-31 | KRW 1,993.00 | +5.12% | KRW 1,915.00 | KRW 2,015.00 | KRW 1,880.00 | 68.48K |
| 2026-07-30 | KRW 1,896.00 | -0.47% | KRW 1,860.00 | KRW 1,918.00 | KRW 1,860.00 | 47.52K |
| 2026-07-29 | KRW 1,905.00 | -0.26% | KRW 1,880.00 | KRW 1,919.00 | KRW 1,854.00 | 56.34K |
| 2026-07-28 | KRW 1,910.00 | -0.16% | KRW 1,856.00 | KRW 1,925.00 | KRW 1,851.00 | 48.64K |
| 2026-07-27 | KRW 1,913.00 | -1.90% | KRW 1,929.00 | KRW 1,960.00 | KRW 1,900.00 | 56.38K |
| 2026-07-24 | KRW 1,950.00 | -0.10% | KRW 1,952.00 | KRW 1,961.00 | KRW 1,900.00 | 35.13K |
| 2026-07-23 | KRW 1,952.00 | 0.00% | KRW 1,935.00 | KRW 1,980.00 | KRW 1,920.00 | 53.44K |
| 2026-07-22 | KRW 1,952.00 | +0.51% | KRW 1,942.00 | KRW 1,982.00 | KRW 1,931.00 | 57.90K |
| 2026-07-21 | KRW 1,942.00 | -2.75% | KRW 1,981.00 | KRW 2,030.00 | KRW 1,917.00 | 60.43K |
| 2026-07-20 | KRW 1,997.00 | +0.20% | KRW 1,998.00 | KRW 2,010.00 | KRW 1,950.00 | 21.63K |
| 2026-07-16 | KRW 1,993.00 | -1.58% | KRW 2,020.00 | KRW 2,025.00 | KRW 1,920.00 | 39.66K |
| 2026-07-15 | KRW 2,025.00 | +0.75% | KRW 2,050.00 | KRW 2,055.00 | KRW 1,979.00 | 67.07K |
| 2026-07-14 | KRW 2,010.00 | -0.74% | KRW 2,025.00 | KRW 2,035.00 | KRW 1,920.00 | 305.42K |
| 2026-07-13 | KRW 2,025.00 | -3.80% | KRW 2,105.00 | KRW 2,105.00 | KRW 1,996.00 | 60.63K |
| 2026-07-10 | KRW 2,105.00 | -0.47% | KRW 2,140.00 | KRW 2,170.00 | KRW 2,075.00 | 45.46K |
| 2026-07-09 | KRW 2,115.00 | -0.47% | KRW 2,125.00 | KRW 2,145.00 | KRW 2,055.00 | 28.58K |
| 2026-07-08 | KRW 2,125.00 | 0.00% | KRW 2,120.00 | KRW 2,140.00 | KRW 2,045.00 | 70.64K |
| 2026-07-07 | KRW 2,125.00 | -0.23% | KRW 2,140.00 | KRW 2,165.00 | KRW 2,065.00 | 80.53K |
| 2026-07-06 | KRW 2,130.00 | +1.43% | KRW 2,100.00 | KRW 2,140.00 | KRW 2,075.00 | 70.12K |
| 2026-07-03 | KRW 2,100.00 | +0.24% | KRW 2,130.00 | KRW 2,130.00 | KRW 2,030.00 | 46.38K |
| 2026-07-02 | KRW 2,095.00 | +0.96% | KRW 2,075.00 | KRW 2,145.00 | KRW 2,010.00 | 105.95K |
| 2026-07-01 | KRW 2,075.00 | +0.24% | KRW 2,130.00 | KRW 2,130.00 | KRW 2,035.00 | 52.32K |
| 2026-06-30 | KRW 2,070.00 | +0.49% | KRW 2,120.00 | KRW 2,120.00 | KRW 2,000.00 | 69.84K |
| 2026-06-29 | KRW 2,060.00 | +3.05% | KRW 1,982.00 | KRW 2,065.00 | KRW 1,972.00 | 68.50K |
| 2026-06-26 | KRW 1,999.00 | 0.00% | KRW 1,983.00 | KRW 2,020.00 | KRW 1,951.00 | 90.89K |
| 2026-06-25 | KRW 1,999.00 | -1.28% | KRW 2,135.00 | KRW 2,135.00 | KRW 1,986.00 | 52.61K |
| 2026-06-24 | KRW 2,025.00 | +1.25% | KRW 2,090.00 | KRW 2,090.00 | KRW 1,961.00 | 50.23K |
| 2026-06-23 | KRW 2,000.00 | -2.91% | KRW 2,055.00 | KRW 2,100.00 | KRW 1,998.00 | 171.95K |
| 2026-06-22 | KRW 2,060.00 | -0.24% | KRW 2,140.00 | KRW 2,140.00 | KRW 1,981.00 | 209.81K |
| 2026-06-19 | KRW 2,065.00 | -3.50% | KRW 2,150.00 | KRW 2,150.00 | KRW 1,997.00 | 32.34K |
| 2026-06-18 | KRW 2,140.00 | +3.63% | KRW 2,100.00 | KRW 2,170.00 | KRW 2,015.00 | 122.55K |
| 2026-06-17 | KRW 2,065.00 | +9.38% | KRW 2,000.00 | KRW 2,175.00 | KRW 1,944.00 | 316.44K |
| 2026-06-16 | KRW 1,888.00 | -0.11% | KRW 1,909.00 | KRW 1,914.00 | KRW 1,879.00 | 30.79K |
| 2026-06-15 | KRW 1,890.00 | -1.31% | KRW 1,897.00 | KRW 1,953.00 | KRW 1,880.00 | 54.80K |
| 2026-06-12 | KRW 1,915.00 | +0.79% | KRW 1,920.00 | KRW 1,934.00 | KRW 1,896.00 | 34.94K |
| 2026-06-11 | KRW 1,900.00 | +1.23% | KRW 1,861.00 | KRW 1,909.00 | KRW 1,839.00 | 18.24K |
| 2026-06-10 | KRW 1,877.00 | -1.21% | KRW 1,913.00 | KRW 1,913.00 | KRW 1,805.00 | 58.95K |
| 2026-06-09 | KRW 1,900.00 | +1.44% | KRW 1,850.00 | KRW 1,915.00 | KRW 1,790.00 | 66.70K |
| 2026-06-08 | KRW 1,873.00 | -5.07% | KRW 2,010.00 | KRW 2,010.00 | KRW 1,832.00 | 36.44K |
| 2026-06-05 | KRW 1,973.00 | -3.99% | KRW 2,090.00 | KRW 2,090.00 | KRW 1,941.00 | 24.35K |
| 2026-06-04 | KRW 2,055.00 | +5.76% | KRW 1,943.00 | KRW 2,090.00 | KRW 1,943.00 | 101.09K |
| 2026-06-02 | KRW 1,943.00 | +0.15% | KRW 1,921.00 | KRW 1,965.00 | KRW 1,800.00 | 109.51K |
| 2026-06-01 | KRW 1,940.00 | -1.92% | KRW 2,000.00 | KRW 2,070.00 | KRW 1,918.00 | 127.83K |
| 2026-05-29 | KRW 1,978.00 | -4.67% | KRW 2,070.00 | KRW 2,070.00 | KRW 1,972.00 | 90.42K |
| 2026-05-28 | KRW 2,075.00 | -1.66% | KRW 2,110.00 | KRW 2,110.00 | KRW 2,025.00 | 79.31K |
| 2026-05-27 | KRW 2,110.00 | -2.09% | KRW 2,155.00 | KRW 2,155.00 | KRW 2,075.00 | 115.30K |
| 2026-05-26 | KRW 2,155.00 | -0.69% | KRW 2,170.00 | KRW 2,185.00 | KRW 2,120.00 | 68.16K |
| 2026-05-22 | KRW 2,170.00 | +4.08% | KRW 2,085.00 | KRW 2,170.00 | KRW 2,080.00 | 55.58K |