Sangji Construction, Inc. 042940
KRX · South Korea · Consumer Durables
KRW 5,320.00+70.00 (+1.33%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 5,320.00 | +1.33% | KRW 5,400.00 | KRW 5,400.00 | KRW 5,210.00 | 12.21K |
| 2026-09-30 | KRW 5,250.00 | -0.38% | KRW 5,420.00 | KRW 5,430.00 | KRW 5,200.00 | 30.48K |
| 2026-09-29 | KRW 5,270.00 | -4.87% | KRW 5,620.00 | KRW 5,620.00 | KRW 5,220.00 | 44.76K |
| 2026-09-28 | KRW 5,540.00 | -1.07% | KRW 5,660.00 | KRW 5,710.00 | KRW 5,470.00 | 32.79K |
| 2026-09-23 | KRW 5,600.00 | -1.23% | KRW 5,890.00 | KRW 5,890.00 | KRW 5,590.00 | 17.79K |
| 2026-09-22 | KRW 5,670.00 | -0.19% | KRW 5,680.00 | KRW 5,940.00 | KRW 5,650.00 | 25.17K |
| 2026-09-21 | KRW 5,680.54 | +2.08% | KRW 5,565.00 | KRW 5,863.47 | KRW 5,487.98 | 56.85K |
| 2026-09-18 | KRW 5,565.00 | +0.70% | KRW 5,738.31 | KRW 5,738.31 | KRW 5,372.44 | 22.27K |
| 2026-09-17 | KRW 5,526.49 | +0.17% | KRW 5,487.98 | KRW 5,584.26 | KRW 5,487.98 | 21.13K |
| 2026-09-16 | KRW 5,516.86 | 0.00% | KRW 5,680.54 | KRW 5,680.54 | KRW 5,410.95 | 15.97K |
| 2026-09-15 | KRW 5,516.86 | -4.39% | KRW 5,555.37 | KRW 5,728.68 | KRW 5,478.35 | 19.00K |
| 2026-09-14 | KRW 5,770.00 | -2.70% | KRW 5,930.00 | KRW 5,940.00 | KRW 5,610.00 | 26.60K |
| 2026-09-11 | KRW 5,930.00 | +0.17% | KRW 5,920.00 | KRW 5,990.00 | KRW 5,850.00 | 17.91K |
| 2026-09-10 | KRW 5,920.00 | -0.67% | KRW 6,050.00 | KRW 6,050.00 | KRW 5,880.00 | 24.04K |
| 2026-09-09 | KRW 5,960.00 | +0.17% | KRW 5,950.00 | KRW 6,010.00 | KRW 5,860.00 | 29.17K |
| 2026-09-08 | KRW 5,950.00 | -0.50% | KRW 6,190.00 | KRW 6,190.00 | KRW 5,950.00 | 56.70K |
| 2026-09-07 | KRW 5,980.00 | -0.33% | KRW 6,000.00 | KRW 6,040.00 | KRW 5,870.00 | 38.99K |
| 2026-09-04 | KRW 6,000.00 | +0.50% | KRW 5,970.00 | KRW 6,240.00 | KRW 5,970.00 | 15.78K |
| 2026-09-03 | KRW 5,970.00 | -0.67% | KRW 6,000.00 | KRW 6,180.00 | KRW 5,920.00 | 31.97K |
| 2026-09-02 | KRW 6,010.00 | -5.35% | KRW 6,350.00 | KRW 6,350.00 | KRW 5,990.00 | 51.47K |
| 2026-09-01 | KRW 6,350.00 | +5.66% | KRW 6,130.00 | KRW 6,450.00 | KRW 6,000.00 | 138.50K |
| 2026-08-31 | KRW 6,010.00 | +0.33% | KRW 5,970.00 | KRW 6,180.00 | KRW 5,900.00 | 39.31K |
| 2026-08-28 | KRW 5,990.00 | 0.00% | KRW 5,990.00 | KRW 6,150.00 | KRW 5,890.00 | 19.41K |
| 2026-08-27 | KRW 5,990.00 | -0.33% | KRW 5,960.00 | KRW 6,200.00 | KRW 5,930.00 | 45.28K |
| 2026-08-26 | KRW 6,010.00 | +1.52% | KRW 6,140.00 | KRW 6,200.00 | KRW 5,950.00 | 62.43K |
| 2026-08-25 | KRW 5,920.00 | +0.34% | KRW 5,960.00 | KRW 6,030.00 | KRW 5,730.00 | 27.69K |
| 2026-08-24 | KRW 5,900.00 | -1.17% | KRW 5,990.00 | KRW 6,160.00 | KRW 5,900.00 | 33.11K |
| 2026-08-21 | KRW 5,970.00 | -2.29% | KRW 6,100.00 | KRW 6,190.00 | KRW 5,940.00 | 42.59K |
| 2026-08-20 | KRW 6,110.00 | +2.52% | KRW 6,260.00 | KRW 6,260.00 | KRW 5,970.00 | 37.52K |
| 2026-08-19 | KRW 5,960.00 | -1.16% | KRW 5,970.00 | KRW 6,470.00 | KRW 5,760.00 | 45.84K |
| 2026-08-18 | KRW 6,030.00 | -3.37% | KRW 6,310.00 | KRW 6,420.00 | KRW 6,030.00 | 56.74K |
| 2026-08-14 | KRW 6,240.00 | -1.73% | KRW 6,360.00 | KRW 6,500.00 | KRW 6,160.00 | 79.50K |
| 2026-08-13 | KRW 6,350.00 | -4.22% | KRW 6,630.00 | KRW 6,720.00 | KRW 6,320.00 | 127.43K |
| 2026-08-12 | KRW 6,630.00 | +4.25% | KRW 6,360.00 | KRW 7,000.00 | KRW 6,290.00 | 278.95K |
| 2026-08-11 | KRW 6,360.00 | +2.42% | KRW 6,340.00 | KRW 7,220.00 | KRW 6,110.00 | 527.07K |
| 2026-08-10 | KRW 6,210.00 | +3.33% | KRW 6,020.00 | KRW 6,310.00 | KRW 6,020.00 | 89.16K |
| 2026-08-07 | KRW 6,010.00 | +0.17% | KRW 6,150.00 | KRW 6,160.00 | KRW 5,900.00 | 33.72K |
| 2026-08-06 | KRW 6,000.00 | -3.69% | KRW 6,250.00 | KRW 6,320.00 | KRW 5,940.00 | 78.31K |
| 2026-08-05 | KRW 6,230.00 | +6.86% | KRW 6,020.00 | KRW 6,800.00 | KRW 5,940.00 | 336.05K |
| 2026-08-04 | KRW 5,830.00 | +2.28% | KRW 5,560.00 | KRW 5,900.00 | KRW 5,560.00 | 64.61K |
| 2026-08-03 | KRW 5,700.00 | +1.06% | KRW 5,890.00 | KRW 6,100.00 | KRW 5,570.00 | 80.92K |
| 2026-07-31 | KRW 5,640.00 | +7.43% | KRW 5,370.00 | KRW 5,750.00 | KRW 5,350.00 | 86.70K |
| 2026-07-30 | KRW 5,250.00 | +3.96% | KRW 5,050.00 | KRW 6,300.00 | KRW 5,050.00 | 256.41K |
| 2026-07-29 | KRW 5,050.00 | -6.65% | KRW 5,410.00 | KRW 5,490.00 | KRW 4,920.00 | 62.51K |
| 2026-07-28 | KRW 5,410.00 | -7.20% | KRW 5,820.00 | KRW 5,820.00 | KRW 5,410.00 | 60.24K |
| 2026-07-27 | KRW 5,830.00 | -0.68% | KRW 5,900.00 | KRW 6,100.00 | KRW 5,710.00 | 61.72K |
| 2026-07-24 | KRW 5,870.00 | -4.71% | KRW 6,160.00 | KRW 6,190.00 | KRW 5,800.00 | 65.99K |
| 2026-07-23 | KRW 6,160.00 | +2.84% | KRW 6,000.00 | KRW 6,280.00 | KRW 6,000.00 | 68.85K |
| 2026-07-22 | KRW 5,990.00 | +0.34% | KRW 6,100.00 | KRW 6,200.00 | KRW 5,830.00 | 67.60K |
| 2026-07-21 | KRW 5,970.00 | +0.84% | KRW 5,920.00 | KRW 6,000.00 | KRW 5,760.00 | 55.65K |
| 2026-07-20 | KRW 5,920.00 | -1.99% | KRW 5,800.00 | KRW 6,060.00 | KRW 5,800.00 | 47.81K |
| 2026-07-16 | KRW 6,040.00 | -3.21% | KRW 6,230.00 | KRW 6,300.00 | KRW 6,030.00 | 59.10K |
| 2026-07-15 | KRW 6,240.00 | +2.13% | KRW 6,570.00 | KRW 6,680.00 | KRW 6,170.00 | 75.03K |
| 2026-07-14 | KRW 6,110.00 | -2.71% | KRW 6,110.00 | KRW 6,350.00 | KRW 5,830.00 | 108.63K |
| 2026-07-13 | KRW 6,280.00 | -5.42% | KRW 6,790.00 | KRW 6,790.00 | KRW 6,210.00 | 118.33K |
| 2026-07-10 | KRW 6,640.00 | +3.75% | KRW 6,510.00 | KRW 6,800.00 | KRW 6,490.00 | 133.39K |
| 2026-07-09 | KRW 6,400.00 | -2.88% | KRW 6,600.00 | KRW 6,700.00 | KRW 6,210.00 | 150.80K |
| 2026-07-08 | KRW 6,590.00 | -5.32% | KRW 6,960.00 | KRW 7,400.00 | KRW 6,560.00 | 282.44K |
| 2026-07-07 | KRW 6,960.00 | -8.42% | KRW 7,600.00 | KRW 8,200.00 | KRW 6,900.00 | 551.30K |
| 2026-07-06 | KRW 7,600.00 | +3.83% | KRW 7,320.00 | KRW 8,300.00 | KRW 6,890.00 | 1.18M |
| 2026-07-03 | KRW 7,320.00 | -14.39% | KRW 8,330.00 | KRW 8,380.00 | KRW 6,960.00 | 717.31K |
| 2026-07-02 | KRW 8,550.00 | +3.64% | KRW 8,000.00 | KRW 10,590.00 | KRW 7,980.00 | 4.09M |
| 2026-07-01 | KRW 8,250.00 | +29.92% | KRW 6,370.00 | KRW 8,250.00 | KRW 6,370.00 | 1.66M |
| 2026-06-30 | KRW 6,350.00 | -3.79% | KRW 6,600.00 | KRW 6,610.00 | KRW 6,270.00 | 47.99K |
| 2026-06-29 | KRW 6,600.00 | +6.11% | KRW 6,230.00 | KRW 6,660.00 | KRW 6,220.00 | 78.08K |
| 2026-06-26 | KRW 6,220.00 | -5.47% | KRW 6,580.00 | KRW 6,660.00 | KRW 6,060.00 | 82.02K |
| 2026-06-25 | KRW 6,580.00 | -0.15% | KRW 6,660.00 | KRW 7,000.00 | KRW 6,110.00 | 140.27K |
| 2026-06-24 | KRW 6,590.00 | +5.44% | KRW 6,250.00 | KRW 7,040.00 | KRW 6,020.00 | 128.04K |
| 2026-06-23 | KRW 6,250.00 | -12.10% | KRW 6,990.00 | KRW 6,990.00 | KRW 6,160.00 | 171.29K |
| 2026-06-22 | KRW 7,110.00 | -11.24% | KRW 7,860.00 | KRW 7,900.00 | KRW 7,030.00 | 197.09K |
| 2026-06-19 | KRW 8,010.00 | +5.12% | KRW 7,310.00 | KRW 8,900.00 | KRW 7,310.00 | 624.26K |
| 2026-06-18 | KRW 7,620.00 | -4.03% | KRW 7,940.00 | KRW 8,230.00 | KRW 7,590.00 | 148.14K |
| 2026-06-17 | KRW 7,940.00 | -5.70% | KRW 8,740.00 | KRW 9,050.00 | KRW 7,920.00 | 521.13K |
| 2026-06-16 | KRW 8,420.00 | +13.02% | KRW 7,450.00 | KRW 9,680.00 | KRW 7,430.00 | 3.28M |
| 2026-06-15 | KRW 7,450.00 | +3.33% | KRW 8,200.00 | KRW 8,200.00 | KRW 7,350.00 | 178.88K |
| 2026-06-12 | KRW 7,210.00 | +10.41% | KRW 7,890.00 | KRW 8,480.00 | KRW 7,020.00 | 942.51K |
| 2026-06-11 | KRW 6,530.00 | +2.67% | KRW 6,340.00 | KRW 6,600.00 | KRW 6,030.00 | 68.86K |
| 2026-06-10 | KRW 6,360.00 | -0.31% | KRW 6,310.00 | KRW 6,360.00 | KRW 6,100.00 | 11 |
| 2026-06-09 | KRW 6,380.00 | +3.07% | KRW 6,240.00 | KRW 6,490.00 | KRW 6,240.00 | 83.94K |
| 2026-06-08 | KRW 6,190.00 | -9.24% | KRW 5,860.00 | KRW 6,700.00 | KRW 5,860.00 | 78.25K |
| 2026-06-05 | KRW 6,820.00 | -3.13% | KRW 7,040.00 | KRW 7,040.00 | KRW 6,600.00 | 63.74K |
| 2026-06-04 | KRW 7,040.00 | -2.09% | KRW 6,930.00 | KRW 7,600.00 | KRW 6,910.00 | 53.21K |
| 2026-06-02 | KRW 7,190.00 | -4.13% | KRW 7,500.00 | KRW 7,500.00 | KRW 6,500.00 | 129.84K |
| 2026-06-01 | KRW 7,500.00 | -8.54% | KRW 8,200.00 | KRW 8,200.00 | KRW 7,500.00 | 126.47K |
| 2026-05-29 | KRW 8,200.00 | +0.24% | KRW 8,270.00 | KRW 8,440.00 | KRW 7,800.00 | 75.13K |
| 2026-05-28 | KRW 8,180.00 | -1.68% | KRW 8,300.00 | KRW 8,610.00 | KRW 7,820.00 | 88.08K |
| 2026-05-27 | KRW 8,320.00 | -5.35% | KRW 8,780.00 | KRW 8,780.00 | KRW 8,150.00 | 65.23K |
| 2026-05-26 | KRW 8,790.00 | +1.27% | KRW 8,900.00 | KRW 9,030.00 | KRW 8,730.00 | 91.61K |
| 2026-05-22 | KRW 8,680.00 | +3.58% | KRW 8,710.00 | KRW 8,990.00 | KRW 8,560.00 | 86.64K |
| 2026-05-21 | KRW 8,380.00 | +3.08% | KRW 8,800.00 | KRW 8,800.00 | KRW 8,320.00 | 89.86K |