TipRanks
Go Ultimate55% OFF

Sangsangin Co., Ltd. (038540) Historical Prices

KR:038540 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20261,900.001,934.001,871.001,928.001,928.00+0.89%48,1290.51
Oct 30, 20261,893.001,920.001,874.001,911.001,911.00+0.58%59,3070.63
Oct 29, 20261,850.001,917.001,850.001,900.001,900.00+0.53%31,0400.33
Oct 28, 20261,908.001,923.001,854.001,890.001,890.00+0.64%7,4560.08
Oct 27, 20261,850.001,889.001,843.001,878.001,878.00+0.70%13,5640.14
Oct 26, 20261,906.001,907.001,850.001,865.001,865.00-1.79%24,8550.26
Oct 23, 20261,911.001,911.001,850.001,899.001,899.00-0.78%29,8180.31
Oct 22, 20261,911.001,928.001,881.001,914.001,914.00+0.16%74,1090.77
Oct 21, 20262,015.002,015.001,897.001,911.001,911.00-0.93%37,9680.40
Oct 20, 20261,990.001,990.001,921.001,929.001,929.00-0.92%11,0320.11
Oct 19, 20261,989.001,989.001,917.001,947.001,947.00+1.62%7,0040.07
Oct 16, 20261,897.001,940.001,865.001,916.001,916.00+2.57%40,5110.41
Oct 15, 20261,969.001,969.001,853.001,868.001,868.00-2.35%60,9310.63
Oct 14, 20261,970.001,970.001,881.001,913.001,913.00+1.49%42,6310.44
Oct 13, 20261,961.001,961.001,885.001,885.001,885.00-2.68%26,5170.27
Oct 12, 20261,949.001,967.001,933.001,937.001,937.00-0.67%18,2040.19
Oct 09, 20261,950.002,010.001,938.001,950.001,950.00+0.00%00.00
Oct 08, 20262,010.002,010.001,938.001,950.001,950.00-0.41%8,4270.08
Oct 07, 20262,040.002,040.001,949.001,958.001,958.00-2.10%27,9250.27
Oct 06, 20262,010.002,030.001,969.002,000.002,000.00+5.82%101,3500.99
Oct 05, 20261,890.001,931.001,863.001,890.001,890.00+0.00%00.00
Oct 02, 20261,887.001,931.001,863.001,890.001,890.00+0.96%40,5740.39
Oct 01, 20261,851.001,879.001,851.001,872.001,872.00+1.13%10,5690.10
Sep 30, 20261,870.001,896.001,810.001,851.001,851.00-1.39%21,5970.20
Sep 29, 20261,924.001,939.001,876.001,877.001,877.00-1.47%14,1480.13
Sep 28, 20261,979.001,979.001,895.001,905.001,905.00-0.05%9,5500.09
Sep 25, 20261,906.001,911.001,831.001,906.001,906.00+0.00%00.00
Sep 24, 20261,906.001,911.001,831.001,906.001,906.00+0.00%00.00
Sep 23, 20261,884.001,911.001,831.001,906.001,906.00+1.28%89,6640.82
Sep 22, 20261,916.001,964.001,851.001,882.001,882.00-1.88%79,2370.72
Sep 21, 20261,944.001,947.001,899.001,918.001,918.00-1.34%116,3701.07
Sep 18, 20261,987.001,994.001,943.001,944.001,944.00-1.17%58,7220.53
Sep 17, 20261,988.001,990.001,947.001,967.001,967.00-0.25%11,3940.10
Sep 16, 20261,988.001,988.001,918.001,972.001,972.00+0.20%10,0230.09
Sep 15, 20262,005.002,005.001,952.001,968.001,968.00-1.11%13,6250.12
Sep 14, 20262,000.002,000.001,971.001,990.001,990.00+0.05%12,2780.10
Sep 11, 20261,973.002,010.001,950.001,989.001,989.00+0.86%29,0880.24
Sep 10, 20261,945.001,975.001,916.001,972.001,972.00+1.39%28,9750.24
Sep 09, 20261,950.002,015.001,936.001,945.001,945.00-0.26%57,6600.48
Sep 08, 20261,995.002,000.001,950.001,950.001,950.00-1.52%102,5490.86
Sep 07, 20262,095.002,095.001,969.001,980.001,980.00-5.49%184,7371.58
Sep 04, 20262,040.002,095.002,035.002,095.002,095.00+3.97%11,9800.10
Sep 03, 20262,035.002,085.002,010.002,015.002,015.00-1.71%19,5960.17
Sep 02, 20262,030.002,090.002,005.002,050.002,050.00+1.74%38,8560.33
Sep 01, 20262,060.002,075.002,010.002,015.002,015.00-2.89%13,3170.11
Aug 31, 20262,075.002,120.002,010.002,075.002,075.00+0.00%47,3000.40
Aug 28, 20262,020.002,080.001,993.002,075.002,075.00+2.72%28,2710.24
Aug 27, 20262,050.002,050.001,992.002,020.002,020.00-0.74%19,7920.16
Aug 26, 20262,015.002,050.001,970.002,035.002,035.00+0.25%27,7930.23
Aug 25, 20261,999.002,035.001,947.002,030.002,030.00+1.55%42,4260.34