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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,840	2,795	2,795	2,870	2,795	47,737
September 03, 2025	2,845	2,840	2,840	2,880	2,830	9,705
September 02, 2025	2,805	2,845	2,845	2,860	2,800	17,256
September 01, 2025	2,880	2,830	2,830	2,880	2,830	28,557
August 29, 2025	2,865	2,875	2,875	2,875	2,850	30,336
August 28, 2025	2,875	2,865	2,865	2,890	2,860	12,243
August 27, 2025	2,880	2,875	2,875	2,890	2,860	18,654
August 26, 2025	2,870	2,885	2,885	2,900	2,850	39,622
August 25, 2025	2,880	2,870	2,870	2,900	2,850	22,914
August 22, 2025	2,890	2,880	2,880	2,925	2,880	24,635
August 21, 2025	2,890	2,915	2,915	2,945	2,890	43,128
August 20, 2025	2,870	2,885	2,885	2,885	2,850	33,700
August 19, 2025	2,910	2,890	2,890	2,910	2,870	26,383
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

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