Sangsangin Co., Ltd. - 038540.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,010	1,951	1,951	2,010	1,951	61,066
August 14, 2025	2,015	2,005	2,005	2,035	1,991	56,905
August 13, 2025	2,010	2,015	2,015	2,045	2,000	54,064
August 12, 2025	1,988	2,010	2,010	2,055	1,984	59,684
August 11, 2025	2,000	2,010	2,010	2,035	1,985	35,669
August 08, 2025	2,050	2,020	2,020	2,050	2,000	34,211
August 07, 2025	1,956	2,050	2,050	2,060	1,944	120,111
August 06, 2025	1,929	1,956	1,956	1,957	1,903	56,779
August 05, 2025	1,884	1,921	1,921	1,927	1,884	40,642
August 04, 2025	1,860	1,884	1,884	1,910	1,822	56,345
August 01, 2025	1,880	1,869	1,869	1,898	1,858	116,608
July 31, 2025	1,905	1,879	1,879	1,933	1,878	94,375
July 30, 2025	1,900	1,919	1,919	1,938	1,881	89,348
July 29, 2025	1,918	1,900	1,900	1,962	1,886	57,361
July 28, 2025	1,960	1,914	1,914	1,968	1,910	149,013
July 25, 2025	2,015	1,980	1,980	2,015	1,980	58,934
July 24, 2025	2,005	2,005	2,005	2,025	1,985	70,723
July 23, 2025	2,040	2,000	2,000	2,040	1,996	92,692
July 22, 2025	2,045	2,040	2,040	2,050	2,010	41,753
July 21, 2025	2,035	2,045	2,045	2,045	2,010	62,135
July 18, 2025	2,030	2,040	2,040	2,045	2,015	47,062
July 17, 2025	2,030	2,030	2,030	2,045	2,000	86,523
July 16, 2025	2,080	2,020	2,020	2,080	2,020	102,119
July 15, 2025	2,160	2,080	2,080	2,185	2,065	156,939
July 14, 2025	2,185	2,160	2,160	2,190	2,105	151,972
July 11, 2025	2,080	2,175	2,175	2,200	2,070	234,040
July 10, 2025	2,065	2,100	2,100	2,110	2,040	155,830
July 09, 2025	2,080	2,065	2,065	2,200	2,045	416,915
July 08, 2025	2,015	2,060	2,060	2,085	2,000	151,447
July 07, 2025	2,000	2,040	2,040	2,055	1,996	51,770
July 04, 2025	2,025	2,015	2,015	2,055	2,000	62,377
July 03, 2025	2,010	2,030	2,030	2,055	2,010	50,761
July 02, 2025	2,065	2,025	2,025	2,065	2,000	116,677
July 01, 2025	1,998	2,065	2,065	2,075	1,998	176,829
June 30, 2025	2,030	1,999	1,999	2,045	1,999	183,847
June 27, 2025	2,070	2,050	2,050	2,075	2,005	152,526
June 26, 2025	2,120	2,080	2,080	2,130	2,070	135,732
June 25, 2025	2,205	2,140	2,140	2,205	2,090	286,535
June 24, 2025	2,025	2,190	2,190	2,215	2,020	468,352
June 23, 2025	2,055	2,020	2,020	2,060	2,000	156,777
June 20, 2025	2,065	2,060	2,060	2,090	1,998	240,289
June 19, 2025	2,045	2,080	2,080	2,085	2,015	90,995
June 18, 2025	2,070	2,035	2,035	2,080	2,017	97,253
June 17, 2025	2,155	2,105	2,105	2,190	2,045	268,509
June 16, 2025	1,997	2,150	2,150	2,185	1,997	428,561
June 13, 2025	2,060	2,005	2,005	2,110	1,994	247,706
June 12, 2025	2,060	2,050	2,050	2,065	2,015	171,104
June 11, 2025	2,090	2,070	2,070	2,100	2,040	178,851
June 10, 2025	2,100	2,090	2,090	2,130	2,065	110,078
June 09, 2025	2,140	2,100	2,100	2,160	2,040	295,459
June 05, 2025	2,100	2,140	2,140	2,150	2,065	237,184
June 04, 2025	1,977	2,120	2,120	2,240	1,960	2.05M
June 02, 2025	2,025	1,977	1,977	2,025	1,948	220,505
May 30, 2025	2,020	1,991	1,991	2,115	1,975	865,495
May 29, 2025	1,871	2,045	2,045	2,190	1,856	2.34M
May 28, 2025	1,850	1,871	1,871	2,015	1,824	916,859
May 27, 2025	1,821	1,824	1,824	1,849	1,799	44,721
May 26, 2025	1,842	1,821	1,821	1,870	1,751	47,288
May 23, 2025	1,830	1,855	1,855	1,860	1,822	51,865
May 22, 2025	1,870	1,830	1,830	1,889	1,818	76,572

Sangsangin Co., Ltd. (038540.KQ) KOE