S-Prism Co. Ltd. 288620
KRX · South Korea · Electronic Technology
KRW 3,910.00+25.00 (+0.64%)
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 3,910.00 | +0.64% | KRW 3,880.00 | KRW 3,970.00 | KRW 3,835.00 | 8.26K |
| 2026-10-01 | KRW 3,885.00 | -2.75% | KRW 3,890.00 | KRW 3,910.00 | KRW 3,775.00 | 24.80K |
| 2026-09-30 | KRW 3,995.00 | +3.77% | KRW 3,950.00 | KRW 4,040.00 | KRW 3,900.00 | 22.82K |
| 2026-09-29 | KRW 3,850.00 | -5.52% | KRW 4,100.00 | KRW 4,100.00 | KRW 3,850.00 |
| 46.72K |
| 2026-09-28 | KRW 4,075.00 | -1.09% | KRW 4,165.00 | KRW 4,190.00 | KRW 4,070.00 | 14.27K |
| 2026-09-23 | KRW 4,120.00 | -0.72% | KRW 4,120.00 | KRW 4,235.00 | KRW 4,040.00 | 11.82K |
| 2026-09-22 | KRW 4,150.00 | -2.12% | KRW 4,260.00 | KRW 4,265.00 | KRW 4,100.00 | 17.35K |
| 2026-09-21 | KRW 4,240.00 | -3.31% | KRW 4,385.00 | KRW 4,400.00 | KRW 4,155.00 | 12.91K |
| 2026-09-18 | KRW 4,385.00 | -1.46% | KRW 4,445.00 | KRW 4,500.00 | KRW 4,310.00 | 23.20K |
| 2026-09-17 | KRW 4,450.00 | +5.20% | KRW 4,275.00 | KRW 4,485.00 | KRW 4,105.00 | 25.71K |
| 2026-09-16 | KRW 4,230.00 | +0.48% | KRW 4,165.00 | KRW 4,440.00 | KRW 4,135.00 | 28.47K |
| 2026-09-15 | KRW 4,210.00 | -0.36% | KRW 4,230.00 | KRW 4,370.00 | KRW 4,010.00 | 26.05K |
| 2026-09-14 | KRW 4,225.00 | +2.92% | KRW 5,330.00 | KRW 5,330.00 | KRW 4,185.00 | 162.73K |
| 2026-09-11 | KRW 4,105.00 | +3.66% | KRW 4,000.00 | KRW 4,250.00 | KRW 3,870.00 | 33.30K |
| 2026-09-10 | KRW 3,960.00 | -4.12% | KRW 4,150.00 | KRW 4,200.00 | KRW 3,940.00 | 46.74K |
| 2026-09-09 | KRW 4,130.00 | +6.72% | KRW 4,250.00 | KRW 5,020.00 | KRW 4,095.00 | 359.37K |
| 2026-09-08 | KRW 3,870.00 | +1.31% | KRW 3,850.00 | KRW 3,995.00 | KRW 3,710.00 | 17.39K |
| 2026-09-07 | KRW 3,820.00 | +4.51% | KRW 3,690.00 | KRW 4,400.00 | KRW 3,665.00 | 192.62K |
| 2026-09-04 | KRW 3,655.00 | +0.41% | KRW 3,645.00 | KRW 3,680.00 | KRW 3,560.00 | 8.45K |
| 2026-09-03 | KRW 3,640.00 | -1.75% | KRW 3,705.00 | KRW 3,705.00 | KRW 3,600.00 | 14.07K |
| 2026-09-02 | KRW 3,705.00 | +0.14% | KRW 3,700.00 | KRW 3,850.00 | KRW 3,630.00 | 8.96K |
| 2026-09-01 | KRW 3,700.00 | -1.20% | KRW 3,745.00 | KRW 3,785.00 | KRW 3,640.00 | 3.57K |
| 2026-08-31 | KRW 3,745.00 | +0.13% | KRW 3,740.00 | KRW 3,790.00 | KRW 3,480.00 | 6.97K |
| 2026-08-28 | KRW 3,740.00 | -0.53% | KRW 3,760.00 | KRW 3,800.00 | KRW 3,655.00 | 15.36K |
| 2026-08-27 | KRW 3,760.00 | -2.21% | KRW 3,845.00 | KRW 3,900.00 | KRW 3,715.00 | 14.14K |
| 2026-08-26 | KRW 3,845.00 | +3.92% | KRW 3,700.00 | KRW 3,875.00 | KRW 3,635.00 | 24.04K |
| 2026-08-25 | KRW 3,700.00 | 0.00% | KRW 3,610.00 | KRW 3,745.00 | KRW 3,510.00 | 12.78K |
| 2026-08-24 | KRW 3,700.00 | -3.77% | KRW 3,900.00 | KRW 3,900.00 | KRW 3,685.00 | 17.46K |
| 2026-08-21 | KRW 3,845.00 | -6.22% | KRW 4,100.00 | KRW 4,100.00 | KRW 3,760.00 | 31.30K |
| 2026-08-20 | KRW 4,100.00 | 0.00% | KRW 4,145.00 | KRW 4,245.00 | KRW 4,000.00 | 16.81K |
| 2026-08-19 | KRW 4,100.00 | -4.98% | KRW 4,315.00 | KRW 4,345.00 | KRW 4,055.00 | 17.11K |
| 2026-08-18 | KRW 4,315.00 | -2.49% | KRW 4,425.00 | KRW 4,425.00 | KRW 4,205.00 | 19.15K |
| 2026-08-14 | KRW 4,425.00 | -3.28% | KRW 4,570.00 | KRW 4,570.00 | KRW 4,325.00 | 64.17K |
| 2026-08-13 | KRW 4,575.00 | +3.39% | KRW 4,730.00 | KRW 5,750.00 | KRW 4,460.00 | 544.55K |
| 2026-08-12 | KRW 4,425.00 | +0.34% | KRW 4,410.00 | KRW 4,485.00 | KRW 4,210.00 | 6.13K |
| 2026-08-11 | KRW 4,410.00 | +2.56% | KRW 4,265.00 | KRW 4,430.00 | KRW 4,255.00 | 7.33K |
| 2026-08-10 | KRW 4,300.00 | +5.52% | KRW 4,100.00 | KRW 4,335.00 | KRW 4,100.00 | 14.23K |
| 2026-08-07 | KRW 4,075.00 | -0.61% | KRW 4,065.00 | KRW 4,480.00 | KRW 4,055.00 | 29.68K |
| 2026-08-06 | KRW 4,100.00 | -0.36% | KRW 4,115.00 | KRW 4,185.00 | KRW 4,040.00 | 5.35K |
| 2026-08-05 | KRW 4,115.00 | +2.36% | KRW 4,025.00 | KRW 4,190.00 | KRW 4,025.00 | 32.34K |
| 2026-08-04 | KRW 4,020.00 | +2.68% | KRW 3,815.00 | KRW 4,100.00 | KRW 3,815.00 | 17.31K |
| 2026-08-03 | KRW 3,915.00 | +1.69% | KRW 3,850.00 | KRW 4,000.00 | KRW 3,780.00 | 5.68K |
| 2026-07-31 | KRW 3,850.00 | +5.62% | KRW 3,645.00 | KRW 3,895.00 | KRW 3,645.00 | 10.16K |
| 2026-07-30 | KRW 3,645.00 | -0.27% | KRW 3,400.00 | KRW 3,795.00 | KRW 3,400.00 | 12.19K |
| 2026-07-29 | KRW 3,655.00 | -8.17% | KRW 3,975.00 | KRW 4,010.00 | KRW 3,600.00 | 34.65K |
| 2026-07-28 | KRW 3,980.00 | -11.65% | KRW 4,460.00 | KRW 4,540.00 | KRW 3,960.00 | 27.95K |
| 2026-07-27 | KRW 4,505.00 | +6.00% | KRW 4,285.00 | KRW 4,505.00 | KRW 4,135.00 | 16.26K |
| 2026-07-24 | KRW 4,250.00 | -2.52% | KRW 4,500.00 | KRW 4,500.00 | KRW 4,115.00 | 9.32K |
| 2026-07-23 | KRW 4,360.00 | +8.05% | KRW 4,065.00 | KRW 4,360.00 | KRW 3,955.00 | 17.69K |
| 2026-07-22 | KRW 4,035.00 | +0.37% | KRW 3,965.00 | KRW 4,195.00 | KRW 3,945.00 | 18.30K |
| 2026-07-21 | KRW 4,020.00 | -1.23% | KRW 4,040.00 | KRW 4,065.00 | KRW 3,860.00 | 10.92K |
| 2026-07-20 | KRW 4,070.00 | +0.99% | KRW 4,030.00 | KRW 4,155.00 | KRW 3,960.00 | 11.80K |
| 2026-07-16 | KRW 4,030.00 | -1.59% | KRW 4,005.00 | KRW 4,175.00 | KRW 3,950.00 | 11.48K |
| 2026-07-15 | KRW 4,095.00 | +3.41% | KRW 3,960.00 | KRW 4,200.00 | KRW 3,875.00 | 18.29K |
| 2026-07-14 | KRW 3,960.00 | -3.65% | KRW 4,110.00 | KRW 4,290.00 | KRW 3,920.00 | 43.84K |
| 2026-07-13 | KRW 4,110.00 | -11.80% | KRW 4,660.00 | KRW 4,750.00 | KRW 4,110.00 | 29.05K |
| 2026-07-10 | KRW 4,660.00 | +4.48% | KRW 4,425.00 | KRW 5,050.00 | KRW 4,425.00 | 22.31K |
| 2026-07-09 | KRW 4,460.00 | -3.78% | KRW 4,600.00 | KRW 4,705.00 | KRW 4,405.00 | 15.82K |
| 2026-07-08 | KRW 4,635.00 | -6.93% | KRW 4,980.00 | KRW 4,980.00 | KRW 4,615.00 | 15.61K |
| 2026-07-07 | KRW 4,980.00 | -1.97% | KRW 5,040.00 | KRW 5,340.00 | KRW 4,950.00 | 7.59K |
| 2026-07-06 | KRW 5,080.00 | -1.36% | KRW 5,110.00 | KRW 5,220.00 | KRW 5,050.00 | 4.67K |
| 2026-07-03 | KRW 5,150.00 | +1.18% | KRW 5,150.00 | KRW 5,190.00 | KRW 4,850.00 | 11.52K |
| 2026-07-02 | KRW 5,090.00 | -6.26% | KRW 5,430.00 | KRW 5,430.00 | KRW 5,000.00 | 11.62K |
| 2026-07-01 | KRW 5,430.00 | +6.47% | KRW 5,120.00 | KRW 5,500.00 | KRW 5,060.00 | 16.27K |
| 2026-06-30 | KRW 5,100.00 | -6.59% | KRW 5,460.00 | KRW 5,460.00 | KRW 5,100.00 | 33.67K |
| 2026-06-29 | KRW 5,460.00 | +7.91% | KRW 5,020.00 | KRW 5,540.00 | KRW 5,020.00 | 14.90K |
| 2026-06-26 | KRW 5,060.00 | -6.30% | KRW 5,300.00 | KRW 5,460.00 | KRW 4,915.00 | 46.84K |
| 2026-06-25 | KRW 5,400.00 | -2.88% | KRW 5,560.00 | KRW 5,880.00 | KRW 5,400.00 | 14.34K |
| 2026-06-24 | KRW 5,560.00 | -1.24% | KRW 5,500.00 | KRW 5,990.00 | KRW 5,480.00 | 24.10K |
| 2026-06-23 | KRW 5,630.00 | -8.75% | KRW 6,170.00 | KRW 6,360.00 | KRW 5,600.00 | 45.51K |
| 2026-06-22 | KRW 6,170.00 | -4.49% | KRW 6,410.00 | KRW 6,640.00 | KRW 6,010.00 | 23.93K |
| 2026-06-19 | KRW 6,460.00 | -5.97% | KRW 6,820.00 | KRW 6,910.00 | KRW 6,420.00 | 24.85K |
| 2026-06-18 | KRW 6,870.00 | -7.04% | KRW 7,390.00 | KRW 7,500.00 | KRW 6,860.00 | 22.28K |
| 2026-06-17 | KRW 7,390.00 | +1.51% | KRW 7,380.00 | KRW 7,850.00 | KRW 7,280.00 | 20.99K |
| 2026-06-16 | KRW 7,280.00 | +1.25% | KRW 7,270.00 | KRW 7,450.00 | KRW 7,110.00 | 9.85K |
| 2026-06-15 | KRW 7,190.00 | +2.71% | KRW 7,060.00 | KRW 7,270.00 | KRW 6,770.00 | 17.65K |
| 2026-06-12 | KRW 7,000.00 | +4.32% | KRW 6,750.00 | KRW 7,440.00 | KRW 6,750.00 | 29.73K |
| 2026-06-11 | KRW 6,710.00 | -2.19% | KRW 6,810.00 | KRW 6,860.00 | KRW 6,560.00 | 24.02K |
| 2026-06-10 | KRW 6,860.00 | -4.32% | KRW 7,070.00 | KRW 7,370.00 | KRW 6,770.00 | 18 |
| 2026-06-09 | KRW 7,170.00 | -6.03% | KRW 7,200.00 | KRW 7,960.00 | KRW 7,170.00 | 44.95K |
| 2026-06-08 | KRW 7,630.00 | -8.18% | KRW 7,700.00 | KRW 7,950.00 | KRW 7,460.00 | 30.22K |
| 2026-06-05 | KRW 8,310.00 | -9.67% | KRW 9,200.00 | KRW 9,420.00 | KRW 8,230.00 | 46.86K |
| 2026-06-04 | KRW 9,200.00 | -1.08% | KRW 9,150.00 | KRW 9,440.00 | KRW 8,940.00 | 29.15K |
| 2026-06-02 | KRW 9,300.00 | -1.90% | KRW 9,410.00 | KRW 9,490.00 | KRW 9,100.00 | 52.13K |
| 2026-06-01 | KRW 9,480.00 | -2.37% | KRW 9,710.00 | KRW 9,710.00 | KRW 9,110.00 | 71.95K |
| 2026-05-29 | KRW 9,710.00 | -1.62% | KRW 9,870.00 | KRW 10,000.00 | KRW 9,300.00 | 44.23K |
| 2026-05-28 | KRW 9,870.00 | -1.00% | KRW 9,960.00 | KRW 10,030.00 | KRW 9,480.00 | 29.95K |
| 2026-05-27 | KRW 9,970.00 | +1.32% | KRW 9,830.00 | KRW 10,360.00 | KRW 9,510.00 | 76.62K |
| 2026-05-26 | KRW 9,840.00 | -1.89% | KRW 10,200.00 | KRW 10,210.00 | KRW 9,770.00 | 41.02K |
| 2026-05-22 | KRW 10,030.00 | +11.32% | KRW 9,250.00 | KRW 10,100.00 | KRW 9,180.00 | 72.79K |