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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,974	2,005	2,005	2,005	1,953	25,175
September 25, 2025	1,955	1,974	1,974	2,020	1,953	56,832
September 24, 2025	1,990	1,952	1,952	2,000	1,941	66,986
September 23, 2025	2,040	1,983	1,983	2,045	1,980	120,911
September 22, 2025	2,080	2,015	2,015	2,080	1,999	129,616
September 19, 2025	2,075	2,080	2,080	2,110	2,045	140,026
September 18, 2025	2,075	2,075	2,075	2,100	2,040	21,762
September 17, 2025	2,080	2,075	2,075	2,095	2,030	63,434
September 16, 2025	2,120	2,095	2,095	2,140	2,070	46,533
September 15, 2025	2,165	2,115	2,115	2,165	2,090	52,342
September 12, 2025	2,090	2,110	2,110	2,120	2,055	78,992
September 11, 2025	2,065	2,090	2,090	2,135	2,045	91,888
September 10, 2025	2,020	2,065	2,065	2,080	2,020	128,385
September 09, 2025	1,964	2,035	2,035	2,160	1,963	432,045
September 08, 2025	1,946	1,958	1,958	1,969	1,931	24,840
September 05, 2025	1,930	1,946	1,946	1,959	1,919	31,521
September 04, 2025	1,932	1,950	1,950	1,950	1,895	62,330
September 03, 2025	1,939	1,904	1,904	1,939	1,895	42,514
September 02, 2025	1,911	1,921	1,921	1,940	1,890	27,686
September 01, 2025	1,945	1,911	1,911	1,945	1,856	19,147
August 29, 2025	1,953	1,920	1,920	1,958	1,894	89,310
August 28, 2025	1,885	1,914	1,914	1,915	1,865	40,740
August 27, 2025	1,926	1,882	1,882	1,926	1,881	53,918
August 26, 2025	1,943	1,926	1,926	1,944	1,875	49,451
August 25, 2025	1,905	1,903	1,903	1,925	1,890	19,869
August 22, 2025	1,906	1,889	1,889	1,950	1,879	27,289
August 21, 2025	1,941	1,898	1,898	1,941	1,879	99,388
August 20, 2025	1,958	1,945	1,945	1,958	1,920	32,487
August 19, 2025	1,951	1,958	1,958	1,970	1,934	22,390
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

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