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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	2,005	2,000	2,000	2,030	1,980	40,358
October 29, 2025	1,978	2,000	2,000	2,005	1,955	52,199
October 28, 2025	2,005	1,978	1,978	2,035	1,970	36,514
October 27, 2025	2,095	2,010	2,010	2,095	1,997	56,516
October 24, 2025	1,990	2,010	2,010	2,010	1,956	29,006
October 23, 2025	1,948	1,956	1,956	1,983	1,932	71,371
October 22, 2025	1,952	1,948	1,948	1,952	1,920	39,851
October 21, 2025	1,952	1,940	1,940	1,972	1,932	73,076
October 20, 2025	1,945	1,952	1,952	1,970	1,924	41,308
October 17, 2025	1,990	1,945	1,945	1,990	1,945	65,841
October 16, 2025	1,983	1,982	1,982	1,990	1,958	40,170
October 15, 2025	1,952	1,983	1,983	1,985	1,951	44,644
October 14, 2025	1,955	1,952	1,952	1,955	1,934	41,063
October 13, 2025	1,977	1,945	1,945	1,998	1,925	36,648
October 10, 2025	1,999	1,976	1,976	1,999	1,931	31,078
October 02, 2025	1,991	1,999	1,999	2,015	1,980	57,344
October 01, 2025	1,997	1,991	1,991	2,000	1,978	33,391
September 30, 2025	1,999	1,997	1,997	2,000	1,979	34,127
September 29, 2025	2,090	1,994	1,994	2,090	1,966	38,067
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

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