Sangsin Brake Co., Ltd. - 041650.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,740	2,745	2,745	2,750	2,715	64,280
February 19, 2026	2,740	2,745	2,745	2,750	2,695	66,738
February 13, 2026	2,730	2,720	2,720	2,735	2,685	40,958
February 12, 2026	2,750	2,730	2,730	2,760	2,725	18,184
February 11, 2026	2,735	2,745	2,745	2,750	2,705	45,961
February 10, 2026	2,710	2,735	2,735	2,855	2,665	142,200
February 09, 2026	2,670	2,665	2,665	2,670	2,650	44,471
February 06, 2026	2,670	2,650	2,650	2,670	2,640	40,658
February 05, 2026	2,645	2,670	2,670	2,740	2,645	37,028
February 04, 2026	2,655	2,690	2,690	2,710	2,655	52,238
February 03, 2026	2,670	2,670	2,670	2,730	2,640	71,658
February 02, 2026	2,745	2,670	2,670	2,745	2,645	81,917
January 30, 2026	2,780	2,745	2,745	2,780	2,740	49,394
January 29, 2026	2,770	2,780	2,780	2,840	2,755	52,943
January 28, 2026	2,780	2,770	2,770	2,800	2,770	48,208
January 27, 2026	2,830	2,790	2,790	2,830	2,775	61,969
January 26, 2026	2,820	2,840	2,840	2,840	2,760	78,386
January 23, 2026	2,850	2,800	2,800	2,850	2,780	50,598
January 22, 2026	2,800	2,820	2,820	2,920	2,800	85,102
January 21, 2026	2,840	2,810	2,810	2,840	2,775	83,133
January 20, 2026	2,885	2,875	2,875	2,885	2,660	113,099
January 19, 2026	2,830	2,885	2,885	2,935	2,830	136,851
January 16, 2026	2,815	2,825	2,825	2,930	2,810	244,311
January 15, 2026	2,790	2,815	2,815	2,830	2,790	58,694
January 14, 2026	2,800	2,785	2,785	2,890	2,785	220,913
January 13, 2026	2,710	2,775	2,775	2,975	2,710	1.04M
January 12, 2026	2,720	2,710	2,710	2,740	2,675	35,961
January 09, 2026	2,665	2,700	2,700	2,700	2,635	19,364
January 08, 2026	2,700	2,665	2,665	2,725	2,660	14,983
January 07, 2026	2,710	2,720	2,720	2,725	2,680	27,296
January 06, 2026	2,700	2,700	2,700	2,730	2,695	45,037
January 05, 2026	2,685	2,685	2,685	2,690	2,650	20,674
January 02, 2026	2,705	2,650	2,650	2,705	2,635	23,931
December 30, 2025	2,725	2,705	2,705	2,725	2,640	39,948
December 29, 2025	2,655	2,725	2,725	2,740	2,655	24,502
December 26, 2025	2,715	2,710	2,710	2,730	2,690	14,684
December 24, 2025	2,730	2,735	2,735	2,750	2,700	13,705
December 23, 2025	2,780	2,740	2,740	2,800	2,695	22,950
December 22, 2025	2,780	2,770	2,770	2,800	2,770	18,311
December 19, 2025	2,775	2,780	2,780	2,785	2,740	19,414
December 18, 2025	2,775	2,790	2,790	2,805	2,720	50,996
December 17, 2025	2,690	2,785	2,785	2,785	2,690	26,392
December 16, 2025	2,730	2,705	2,705	2,760	2,700	33,595
December 15, 2025	2,715	2,765	2,765	2,770	2,715	13,359
December 12, 2025	2,745	2,780	2,780	2,795	2,730	25,308
December 11, 2025	2,745	2,750	2,750	2,750	2,725	16,194
December 10, 2025	2,730	2,725	2,725	2,740	2,720	11,587
December 09, 2025	2,750	2,730	2,730	2,755	2,720	52,996
December 08, 2025	2,720	2,750	2,750	2,780	2,690	60,411
December 05, 2025	2,650	2,720	2,720	2,740	2,650	39,010
December 04, 2025	2,670	2,650	2,650	2,730	2,635	53,649
December 03, 2025	2,670	2,695	2,695	2,730	2,635	39,807
December 02, 2025	2,630	2,635	2,635	2,695	2,630	16,698
December 01, 2025	2,655	2,630	2,630	2,670	2,630	12,484
November 28, 2025	2,605	2,635	2,635	2,650	2,605	24,976
November 27, 2025	2,605	2,605	2,605	2,635	2,600	18,729
November 26, 2025	2,600	2,630	2,630	2,655	2,590	19,338
November 25, 2025	2,610	2,605	2,605	2,650	2,605	9,138
November 24, 2025	2,625	2,630	2,630	2,640	2,600	6,484
November 21, 2025	2,635	2,625	2,625	2,635	2,610	9,348

Sangsin Brake Co., Ltd. (041650.KS) KSC