Sangsangin Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-11 | 641.00 | 644.00 | 637.00 | 640.00 | 3,200.00 | 16,243 |
| 2024-07-10 | 627.00 | 642.00 | 625.00 | 640.00 | 3,200.00 | 17,949 |
| 2024-07-09 | 635.00 | 648.00 | 627.00 | 629.00 | 3,145.00 | 8,812 |
| 2024-07-08 | 624.00 | 635.00 | 623.00 | 635.00 | 3,175.00 | 7,733 |
| 2024-07-05 | 629.00 | 632.00 | 624.00 | 625.00 | 3,125.00 | 5,577 |
| 2024-07-04 | 630.00 | 634.00 | 625.00 | 630.00 | 3,150.00 | 3,549 |
| 2024-07-03 | 635.00 | 639.00 | 594.00 | 631.00 | 3,155.00 | 30,528 |
| 2024-07-02 | 641.00 | 643.00 | 632.00 | 635.00 | 3,175.00 | 7,706 |
| 2024-07-01 | 635.00 | 641.00 | 632.00 | 640.00 | 3,200.00 | 4,567 |
| 2024-06-28 | 636.00 | 641.00 | 629.00 | 636.00 | 3,180.00 | 4,698 |
| 2024-06-27 | 639.00 | 648.00 | 632.00 | 635.00 | 3,175.00 | 14,091 |
| 2024-06-26 | 638.00 | 640.00 | 634.00 | 640.00 | 3,200.00 | 2,052 |
| 2024-06-25 | 644.00 | 649.00 | 634.00 | 639.00 | 3,195.00 | 24,198 |
| 2024-06-24 | 641.00 | 650.00 | 636.00 | 644.00 | 3,220.00 | 6,408 |
| 2024-06-21 | 652.00 | 653.00 | 639.00 | 643.00 | 3,215.00 | 15,189 |
| 2024-06-20 | 642.00 | 661.00 | 642.00 | 653.00 | 3,265.00 | 15,767 |
| 2024-06-19 | 644.00 | 646.00 | 642.00 | 643.00 | 3,215.00 | 2,633 |
| 2024-06-18 | 643.00 | 650.00 | 642.00 | 645.00 | 3,225.00 | 8,188 |
| 2024-06-17 | 640.00 | 648.00 | 639.00 | 646.00 | 3,230.00 | 15,710 |
| 2024-06-14 | 650.00 | 659.00 | 643.00 | 644.00 | 3,220.00 | 17,088 |
| 2024-06-13 | 646.00 | 652.00 | 639.00 | 650.00 | 3,250.00 | 12,295 |
| 2024-06-12 | 650.00 | 655.00 | 643.00 | 649.00 | 3,245.00 | 9,214 |
| 2024-06-11 | 649.00 | 655.00 | 646.00 | 654.00 | 3,270.00 | 4,372 |
| 2024-06-10 | 652.00 | 660.00 | 647.00 | 649.00 | 3,245.00 | 9,835 |
| 2024-06-07 | 646.00 | 654.00 | 644.00 | 652.00 | 3,260.00 | 7,242 |
| 2024-06-05 | 646.00 | 654.00 | 645.00 | 647.00 | 3,235.00 | 4,339 |
| 2024-06-04 | 652.00 | 654.00 | 645.00 | 648.00 | 3,240.00 | 8,107 |
| 2024-06-03 | 651.00 | 660.00 | 646.00 | 653.00 | 3,265.00 | 5,238 |
| 2024-05-31 | 660.00 | 666.00 | 645.00 | 654.00 | 3,270.00 | 13,330 |
| 2024-05-30 | 645.00 | 659.00 | 641.00 | 659.00 | 3,295.00 | 6,519 |
| 2024-05-29 | 648.00 | 650.00 | 645.00 | 647.00 | 3,235.00 | 2,379 |
| 2024-05-28 | 649.00 | 659.00 | 645.00 | 648.00 | 3,240.00 | 15,301 |
| 2024-05-27 | 654.00 | 655.00 | 642.00 | 649.00 | 3,245.00 | 30,967 |
| 2024-05-24 | 664.00 | 664.00 | 651.00 | 654.00 | 3,270.00 | 17,993 |
| 2024-05-23 | 657.00 | 667.00 | 649.00 | 664.00 | 3,320.00 | 18,171 |
| 2024-05-22 | 662.00 | 663.00 | 653.00 | 658.00 | 3,290.00 | 10,853 |
| 2024-05-21 | 665.00 | 665.00 | 656.00 | 662.00 | 3,310.00 | 16,230 |
| 2024-05-20 | 662.00 | 671.00 | 649.00 | 664.00 | 3,320.00 | 19,116 |
| 2024-05-17 | 673.00 | 678.00 | 659.00 | 659.00 | 3,295.00 | 31,371 |
| 2024-05-16 | 681.00 | 689.00 | 675.00 | 676.00 | 3,380.00 | 10,792 |
| 2024-05-14 | 670.00 | 683.00 | 670.00 | 681.00 | 3,405.00 | 7,386 |
| 2024-05-13 | 674.00 | 678.00 | 669.00 | 673.00 | 3,365.00 | 10,972 |
| 2024-05-10 | 675.00 | 685.00 | 675.00 | 676.00 | 3,380.00 | 11,840 |
| 2024-05-09 | 676.00 | 700.00 | 671.00 | 678.00 | 3,390.00 | 11,599 |
| 2024-05-08 | 671.00 | 682.00 | 671.00 | 677.00 | 3,385.00 | 7,545 |
| 2024-05-07 | 662.00 | 687.00 | 659.00 | 670.00 | 3,350.00 | 12,876 |
| 2024-05-03 | 677.00 | 677.00 | 658.00 | 661.00 | 3,305.00 | 34,495 |
| 2024-05-02 | 673.00 | 677.00 | 666.00 | 677.00 | 3,385.00 | 14,943 |
| 2024-04-30 | 677.00 | 680.00 | 673.00 | 674.00 | 3,370.00 | 6,358 |
| 2024-04-29 | 672.00 | 678.00 | 669.00 | 676.00 | 3,380.00 | 10,688 |
| 2024-04-26 | 678.00 | 751.00 | 674.00 | 674.00 | 3,370.00 | 156,155 |
| 2024-04-25 | 684.00 | 686.00 | 676.00 | 677.00 | 3,385.00 | 15,013 |
| 2024-04-24 | 688.00 | 693.00 | 679.00 | 684.00 | 3,420.00 | 22,021 |
| 2024-04-23 | 701.00 | 704.00 | 631.00 | 688.00 | 3,440.00 | 82,868 |
| 2024-04-22 | 698.00 | 705.00 | 696.00 | 700.00 | 3,500.00 | 7,518 |
| 2024-04-19 | 696.00 | 706.00 | 690.00 | 698.00 | 3,490.00 | 6,435 |
| 2024-04-18 | 691.00 | 700.00 | 687.00 | 695.00 | 3,475.00 | 31,991 |
| 2024-04-17 | 690.00 | 699.00 | 687.00 | 690.00 | 3,450.00 | 5,632 |
| 2024-04-16 | 702.00 | 707.00 | 689.00 | 690.00 | 3,450.00 | 37,422 |
| 2024-04-15 | 709.00 | 709.00 | 695.00 | 700.00 | 3,500.00 | 24,382 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.