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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,945	2,910	2,910	2,945	2,880	66,419
August 14, 2025	2,940	2,945	2,945	2,950	2,920	44,761
August 13, 2025	2,940	2,935	2,935	2,950	2,930	27,542
August 12, 2025	2,925	2,940	2,940	2,945	2,915	13,476
August 11, 2025	2,935	2,930	2,930	2,960	2,930	22,685
August 08, 2025	2,940	2,935	2,935	2,950	2,925	15,371
August 07, 2025	2,960	2,940	2,940	2,960	2,930	22,058
August 06, 2025	2,925	2,945	2,945	2,945	2,910	31,364
August 05, 2025	2,930	2,935	2,935	2,955	2,925	22,946
August 04, 2025	2,910	2,920	2,920	2,935	2,890	20,898
August 01, 2025	2,995	2,910	2,910	2,995	2,910	113,031
July 31, 2025	3,020	3,000	3,000	3,070	2,975	50,906
July 30, 2025	2,975	3,020	3,020	3,040	2,960	61,588
July 29, 2025	2,960	2,970	2,970	2,980	2,950	29,127
July 28, 2025	3,065	2,960	2,960	3,065	2,950	90,274
July 25, 2025	3,015	2,995	2,995	3,120	2,965	505,633
July 24, 2025	2,980	2,985	2,985	3,005	2,960	275,195
July 23, 2025	2,995	2,980	2,980	3,015	2,970	65,531
July 22, 2025	2,985	2,995	2,995	2,995	2,935	31,188
July 21, 2025	2,985	2,980	2,980	2,995	2,970	24,510
July 18, 2025	2,985	2,985	2,985	2,990	2,960	24,973
July 17, 2025	2,970	2,985	2,985	2,990	2,950	26,132
July 16, 2025	2,975	2,975	2,975	2,980	2,945	26,831
July 15, 2025	2,985	2,975	2,975	2,985	2,960	16,506
July 14, 2025	2,975	2,985	2,985	2,995	2,960	46,455
July 11, 2025	2,980	2,975	2,975	2,985	2,910	43,014
July 10, 2025	2,940	2,975	2,975	2,985	2,940	30,992
July 09, 2025	2,955	2,940	2,940	2,960	2,920	13,966
July 08, 2025	2,930	2,955	2,955	2,970	2,925	23,622
July 07, 2025	2,930	2,960	2,960	3,020	2,910	63,751
July 04, 2025	2,940	2,925	2,925	2,970	2,920	20,576
July 03, 2025	2,920	2,940	2,940	2,955	2,920	44,130
July 02, 2025	2,955	2,915	2,915	2,955	2,905	40,450
July 01, 2025	2,910	2,925	2,925	2,945	2,905	62,578
June 30, 2025	2,895	2,910	2,910	2,930	2,895	15,366
June 27, 2025	2,935	2,905	2,905	2,940	2,890	39,966
June 26, 2025	2,935	2,935	2,935	2,975	2,900	49,833
June 25, 2025	2,920	2,935	2,935	2,975	2,920	33,309
June 24, 2025	2,910	2,920	2,920	2,965	2,910	55,463
June 23, 2025	2,920	2,910	2,910	2,950	2,885	62,777
June 20, 2025	2,970	2,920	2,920	2,970	2,905	57,018
June 19, 2025	2,915	2,910	2,910	2,940	2,900	40,172
June 18, 2025	2,940	2,905	2,905	2,975	2,905	106,772
June 17, 2025	2,990	2,945	2,945	3,000	2,930	35,604
June 16, 2025	2,960	2,990	2,990	2,990	2,935	28,209
June 13, 2025	3,025	2,960	2,960	3,025	2,945	74,203
June 12, 2025	3,025	3,020	3,020	3,055	3,000	49,841
June 11, 2025	2,990	3,020	3,020	3,035	2,985	39,740
June 10, 2025	2,995	3,010	3,010	3,020	2,990	60,326
June 09, 2025	2,975	2,995	2,995	3,010	2,975	73,061
June 05, 2025	2,950	2,975	2,975	2,980	2,945	33,641
June 04, 2025	2,940	2,965	2,965	2,980	2,920	26,374
June 02, 2025	2,970	2,940	2,940	2,970	2,925	54,670
May 30, 2025	2,980	2,970	2,970	2,985	2,955	20,880
May 29, 2025	2,975	2,975	2,975	2,980	2,945	34,641
May 28, 2025	2,950	2,975	2,975	2,985	2,945	19,666
May 27, 2025	2,980	2,940	2,940	2,980	2,935	25,616
May 26, 2025	2,995	2,985	2,985	2,995	2,950	24,537
May 23, 2025	2,965	2,995	2,995	2,995	2,965	12,413
May 22, 2025	3,020	2,975	2,975	3,020	2,960	22,420

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