Sangsangin Co., Ltd. (KOSDAQ:038540)
South Korea
· Delayed Price · Currency is KRW 1,758.00
+3.00 (0.17%)
At close: Dec 5, 2025
Sangsangin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,736.00 | 1,759.00 | 1,722.00 | 1,758.00 | 1,758.00 | 0.17% | 19,729 |
| Dec 4, 2025 | 1,761.00 | 1,797.00 | 1,650.00 | 1,755.00 | 1,755.00 | -0.34% | 16,952 |
| Dec 3, 2025 | 1,766.00 | 1,773.00 | 1,725.00 | 1,761.00 | 1,761.00 | -0.28% | 25,704 |
| Dec 2, 2025 | 1,749.00 | 1,776.00 | 1,740.00 | 1,766.00 | 1,766.00 | 0.11% | 14,182 |
| Dec 1, 2025 | 1,737.00 | 1,780.00 | 1,731.00 | 1,764.00 | 1,764.00 | 1.55% | 21,468 |
| Nov 28, 2025 | 1,751.00 | 1,751.00 | 1,723.00 | 1,737.00 | 1,737.00 | 0.35% | 9,154 |
| Nov 27, 2025 | 1,754.00 | 1,758.00 | 1,715.00 | 1,731.00 | 1,731.00 | -1.31% | 17,053 |
| Nov 26, 2025 | 1,771.00 | 1,788.00 | 1,733.00 | 1,754.00 | 1,754.00 | -0.96% | 24,432 |
| Nov 25, 2025 | 1,706.00 | 1,788.00 | 1,706.00 | 1,771.00 | 1,771.00 | 3.03% | 17,624 |
| Nov 24, 2025 | 1,713.00 | 1,719.00 | 1,680.00 | 1,719.00 | 1,719.00 | 0.64% | 12,200 |
| Nov 21, 2025 | 1,755.00 | 1,755.00 | 1,695.00 | 1,708.00 | 1,708.00 | -0.70% | 25,508 |
| Nov 20, 2025 | 1,700.00 | 1,750.00 | 1,679.00 | 1,720.00 | 1,720.00 | 2.32% | 20,497 |
| Nov 19, 2025 | 1,639.00 | 1,758.00 | 1,618.00 | 1,681.00 | 1,681.00 | 2.56% | 46,392 |
| Nov 18, 2025 | 1,671.00 | 1,680.00 | 1,601.00 | 1,639.00 | 1,639.00 | -1.92% | 136,224 |
| Nov 17, 2025 | 1,709.00 | 1,719.00 | 1,603.00 | 1,671.00 | 1,671.00 | -1.99% | 85,350 |
| Nov 14, 2025 | 1,750.00 | 1,750.00 | 1,695.00 | 1,705.00 | 1,705.00 | -2.35% | 58,524 |
| Nov 13, 2025 | 1,800.00 | 1,812.00 | 1,738.00 | 1,746.00 | 1,746.00 | -1.97% | 55,487 |
| Nov 12, 2025 | 1,745.00 | 1,810.00 | 1,743.00 | 1,781.00 | 1,781.00 | 2.06% | 76,662 |
| Nov 11, 2025 | 1,743.00 | 1,775.00 | 1,726.00 | 1,745.00 | 1,745.00 | 0.11% | 23,625 |
| Nov 10, 2025 | 1,685.00 | 1,780.00 | 1,680.00 | 1,743.00 | 1,743.00 | 3.44% | 65,371 |
| Nov 7, 2025 | 1,689.00 | 1,689.00 | 1,620.00 | 1,685.00 | 1,685.00 | -0.30% | 301,083 |
| Nov 6, 2025 | 1,729.00 | 1,729.00 | 1,670.00 | 1,690.00 | 1,690.00 | -1.34% | 66,809 |
| Nov 5, 2025 | 1,781.00 | 1,799.00 | 1,677.00 | 1,713.00 | 1,713.00 | -4.30% | 251,643 |
| Nov 4, 2025 | 1,857.00 | 1,857.00 | 1,751.00 | 1,790.00 | 1,790.00 | -2.66% | 237,306 |
| Nov 3, 2025 | 2,045.00 | 2,045.00 | 1,833.00 | 1,839.00 | 1,839.00 | -10.94% | 721,006 |
| Oct 31, 2025 | 2,020.00 | 2,335.00 | 2,000.00 | 2,065.00 | 2,065.00 | 3.25% | 1,582,241 |
| Oct 30, 2025 | 2,005.00 | 2,030.00 | 1,980.00 | 2,000.00 | 2,000.00 | - | 39,826 |
| Oct 29, 2025 | 1,978.00 | 2,005.00 | 1,955.00 | 2,000.00 | 2,000.00 | 1.11% | 51,194 |
| Oct 28, 2025 | 2,005.00 | 2,035.00 | 1,970.00 | 1,978.00 | 1,978.00 | -1.59% | 36,514 |
| Oct 27, 2025 | 2,095.00 | 2,095.00 | 1,997.00 | 2,010.00 | 2,010.00 | - | 55,560 |
| Oct 24, 2025 | 1,990.00 | 2,010.00 | 1,956.00 | 2,010.00 | 2,010.00 | 2.76% | 25,928 |
| Oct 23, 2025 | 1,948.00 | 1,983.00 | 1,932.00 | 1,956.00 | 1,956.00 | 0.41% | 71,371 |
| Oct 22, 2025 | 1,952.00 | 1,952.00 | 1,920.00 | 1,948.00 | 1,948.00 | 0.41% | 39,659 |
| Oct 21, 2025 | 1,952.00 | 1,972.00 | 1,932.00 | 1,940.00 | 1,940.00 | -0.61% | 72,740 |
| Oct 20, 2025 | 1,945.00 | 1,970.00 | 1,924.00 | 1,952.00 | 1,952.00 | 0.36% | 41,308 |
| Oct 17, 2025 | 1,990.00 | 1,990.00 | 1,945.00 | 1,945.00 | 1,945.00 | -1.87% | 63,814 |
| Oct 16, 2025 | 1,983.00 | 1,990.00 | 1,958.00 | 1,982.00 | 1,982.00 | -0.05% | 39,991 |
| Oct 15, 2025 | 1,952.00 | 1,985.00 | 1,951.00 | 1,983.00 | 1,983.00 | 1.59% | 44,644 |
| Oct 14, 2025 | 1,955.00 | 1,955.00 | 1,934.00 | 1,952.00 | 1,952.00 | 0.36% | 41,063 |
| Oct 13, 2025 | 1,977.00 | 1,998.00 | 1,925.00 | 1,945.00 | 1,945.00 | -1.57% | 36,648 |
| Oct 10, 2025 | 1,999.00 | 1,999.00 | 1,931.00 | 1,976.00 | 1,976.00 | -1.15% | 31,078 |
| Oct 2, 2025 | 1,991.00 | 2,015.00 | 1,980.00 | 1,999.00 | 1,999.00 | 0.40% | 57,344 |
| Oct 1, 2025 | 1,997.00 | 2,000.00 | 1,978.00 | 1,991.00 | 1,991.00 | -0.30% | 33,264 |
| Sep 30, 2025 | 1,999.00 | 2,000.00 | 1,979.00 | 1,997.00 | 1,997.00 | 0.15% | 34,038 |
| Sep 29, 2025 | 2,090.00 | 2,090.00 | 1,966.00 | 1,994.00 | 1,994.00 | -0.55% | 38,067 |
| Sep 26, 2025 | 1,974.00 | 2,005.00 | 1,953.00 | 2,005.00 | 2,005.00 | 1.57% | 25,175 |
| Sep 25, 2025 | 1,955.00 | 2,020.00 | 1,953.00 | 1,974.00 | 1,974.00 | 1.13% | 54,242 |
| Sep 24, 2025 | 1,990.00 | 2,000.00 | 1,941.00 | 1,952.00 | 1,952.00 | -1.56% | 66,986 |
| Sep 23, 2025 | 2,040.00 | 2,045.00 | 1,980.00 | 1,983.00 | 1,983.00 | -1.59% | 119,825 |
| Sep 22, 2025 | 2,080.00 | 2,080.00 | 1,999.00 | 2,015.00 | 2,015.00 | -3.13% | 123,488 |