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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,615	2,635	2,635	2,660	2,610	16,042
November 19, 2025	2,620	2,615	2,615	2,640	2,575	8,267
November 18, 2025	2,695	2,620	2,620	2,695	2,600	22,366
November 17, 2025	2,670	2,660	2,660	2,685	2,630	19,741
November 14, 2025	2,710	2,685	2,685	2,715	2,680	17,801
November 13, 2025	2,710	2,710	2,710	2,720	2,685	12,303
November 12, 2025	2,630	2,710	2,710	2,710	2,630	27,413
November 11, 2025	2,670	2,630	2,630	2,670	2,630	23,224
November 10, 2025	2,600	2,635	2,635	2,670	2,600	20,592
November 07, 2025	2,590	2,615	2,615	2,615	2,550	21,110
November 06, 2025	2,600	2,590	2,590	2,635	2,575	31,072
November 05, 2025	2,630	2,600	2,600	2,630	2,555	69,576
November 04, 2025	2,685	2,630	2,630	2,700	2,620	88,658
November 03, 2025	2,730	2,685	2,685	2,745	2,680	89,691
October 31, 2025	2,740	2,750	2,750	2,775	2,730	33,876
October 30, 2025	2,865	2,740	2,740	2,875	2,710	113,372
October 29, 2025	2,730	2,735	2,735	2,755	2,710	24,054
October 28, 2025	2,725	2,725	2,725	2,740	2,710	43,220
October 27, 2025	2,740	2,745	2,745	2,775	2,725	36,497
October 24, 2025	2,745	2,740	2,740	2,775	2,720	40,293
October 23, 2025	2,780	2,735	2,735	2,870	2,730	160,995
October 22, 2025	2,750	2,780	2,780	2,785	2,705	121,147
October 21, 2025	2,715	2,710	2,710	2,760	2,710	45,369
October 20, 2025	2,745	2,710	2,710	2,760	2,675	44,244
October 17, 2025	2,740	2,715	2,715	2,740	2,695	90,864
October 16, 2025	2,690	2,750	2,750	2,965	2,675	1.44M
October 15, 2025	2,650	2,675	2,675	2,685	2,640	13,726
October 14, 2025	2,625	2,645	2,645	2,655	2,625	21,219
October 13, 2025	2,650	2,645	2,645	2,660	2,620	32,830
October 10, 2025	2,655	2,650	2,650	2,665	2,645	35,211
October 02, 2025	2,685	2,675	2,675	2,705	2,660	23,968
October 01, 2025	2,680	2,680	2,680	2,705	2,670	8,958
September 30, 2025	2,680	2,680	2,680	2,705	2,670	6,914
September 29, 2025	2,655	2,675	2,675	2,700	2,650	24,631
September 26, 2025	2,690	2,655	2,655	2,695	2,655	29,046
September 25, 2025	2,700	2,695	2,695	2,705	2,665	17,143
September 24, 2025	2,740	2,690	2,690	2,740	2,685	64,645
September 23, 2025	2,770	2,730	2,730	2,770	2,720	37,784
September 22, 2025	2,765	2,770	2,770	2,795	2,750	35,331
September 19, 2025	2,790	2,795	2,795	2,805	2,750	27,507
September 18, 2025	2,805	2,790	2,790	2,805	2,785	27,894
September 17, 2025	2,760	2,805	2,805	2,815	2,735	65,135
September 16, 2025	2,805	2,755	2,755	2,805	2,750	59,077
September 15, 2025	2,780	2,780	2,780	2,785	2,770	61,104
September 12, 2025	2,810	2,785	2,785	2,810	2,775	74,661
September 11, 2025	2,795	2,810	2,810	2,815	2,790	93,187
September 10, 2025	2,825	2,805	2,805	2,825	2,800	24,194
September 09, 2025	2,805	2,830	2,830	2,830	2,805	14,612
September 08, 2025	2,805	2,820	2,820	2,845	2,800	22,174
September 05, 2025	2,865	2,805	2,805	2,865	2,800	27,844

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