Sangsangin Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | 720.00 | 720.00 | 698.00 | 709.00 | 3,545.00 | 19,512 |
| 2024-04-11 | 710.00 | 712.00 | 702.00 | 706.00 | 3,530.00 | 22,964 |
| 2024-04-09 | 704.00 | 711.00 | 700.00 | 710.00 | 3,550.00 | 31,443 |
| 2024-04-08 | 719.00 | 719.00 | 701.00 | 706.00 | 3,530.00 | 24,341 |
| 2024-04-05 | 725.00 | 729.00 | 708.00 | 710.00 | 3,550.00 | 24,971 |
| 2024-04-04 | 725.00 | 729.00 | 722.00 | 725.00 | 3,625.00 | 9,462 |
| 2024-04-03 | 732.00 | 732.00 | 722.00 | 723.00 | 3,615.00 | 14,425 |
| 2024-04-02 | 740.00 | 740.00 | 722.00 | 734.00 | 3,670.00 | 10,127 |
| 2024-04-01 | 757.00 | 779.00 | 734.00 | 734.00 | 3,670.00 | 27,918 |
| 2024-03-29 | 759.00 | 768.00 | 743.00 | 757.00 | 3,785.00 | 9,175 |
| 2024-03-28 | 772.00 | 780.00 | 750.00 | 751.00 | 3,755.00 | 16,223 |
| 2024-03-27 | 768.00 | 780.00 | 758.00 | 771.00 | 3,855.00 | 14,763 |
| 2024-03-26 | 766.00 | 784.00 | 758.00 | 768.00 | 3,840.00 | 9,663 |
| 2024-03-25 | 752.00 | 770.00 | 751.00 | 769.00 | 3,845.00 | 15,246 |
| 2024-03-22 | 748.00 | 755.00 | 741.00 | 750.00 | 3,750.00 | 7,902 |
| 2024-03-21 | 750.00 | 760.00 | 743.00 | 747.00 | 3,735.00 | 17,811 |
| 2024-03-20 | 745.00 | 760.00 | 745.00 | 750.00 | 3,750.00 | 10,092 |
| 2024-03-19 | 770.00 | 770.00 | 744.00 | 745.00 | 3,725.00 | 19,822 |
| 2024-03-18 | 779.00 | 779.00 | 757.00 | 757.00 | 3,785.00 | 13,173 |
| 2024-03-15 | 794.00 | 794.00 | 758.00 | 775.00 | 3,875.00 | 20,698 |
| 2024-03-14 | 755.00 | 774.00 | 746.00 | 768.00 | 3,840.00 | 20,721 |
| 2024-03-13 | 774.00 | 783.00 | 755.00 | 755.00 | 3,775.00 | 49,253 |
| 2024-03-12 | 794.00 | 799.00 | 761.00 | 774.00 | 3,870.00 | 8,907 |
| 2024-03-11 | 785.00 | 790.00 | 760.00 | 767.00 | 3,835.00 | 17,350 |
| 2024-03-08 | 783.00 | 794.00 | 776.00 | 785.00 | 3,925.00 | 28,138 |
| 2024-03-07 | 788.00 | 788.00 | 775.00 | 783.00 | 3,915.00 | 8,699 |
| 2024-03-06 | 789.00 | 796.00 | 779.00 | 789.00 | 3,945.00 | 12,641 |
| 2024-03-05 | 800.00 | 800.00 | 785.00 | 796.00 | 3,980.00 | 13,311 |
| 2024-03-04 | 820.00 | 820.00 | 790.00 | 799.00 | 3,995.00 | 18,618 |
| 2024-02-29 | 798.00 | 802.00 | 746.00 | 799.00 | 3,995.00 | 20,125 |
| 2024-02-28 | 798.00 | 820.00 | 787.00 | 798.00 | 3,990.00 | 7,107 |
| 2024-02-27 | 800.00 | 800.00 | 783.00 | 798.00 | 3,990.00 | 10,590 |
| 2024-02-26 | 807.00 | 808.00 | 788.00 | 796.00 | 3,980.00 | 9,765 |
| 2024-02-23 | 792.00 | 830.00 | 786.00 | 796.00 | 3,980.00 | 14,463 |
| 2024-02-22 | 800.00 | 804.00 | 779.00 | 795.00 | 3,975.00 | 19,043 |
| 2024-02-21 | 793.00 | 850.00 | 793.00 | 800.00 | 4,000.00 | 28,336 |
| 2024-02-20 | 801.00 | 810.00 | 796.00 | 803.00 | 4,015.00 | 7,246 |
| 2024-02-19 | 793.00 | 815.00 | 786.00 | 808.00 | 4,040.00 | 19,498 |
| 2024-02-16 | 790.00 | 805.00 | 786.00 | 791.00 | 3,955.00 | 18,354 |
| 2024-02-15 | 791.00 | 826.00 | 781.00 | 800.00 | 4,000.00 | 39,539 |
| 2024-02-14 | 778.00 | 793.00 | 769.00 | 786.00 | 3,930.00 | 222,019 |
| 2024-02-13 | 776.00 | 798.00 | 770.00 | 783.00 | 3,915.00 | 41,427 |
| 2024-02-08 | 765.00 | 777.00 | 763.00 | 769.00 | 3,845.00 | 20,720 |
| 2024-02-07 | 767.00 | 776.00 | 756.00 | 763.00 | 3,815.00 | 29,498 |
| 2024-02-06 | 756.00 | 767.00 | 752.00 | 756.00 | 3,780.00 | 14,658 |
| 2024-02-05 | 767.00 | 767.00 | 750.00 | 755.00 | 3,775.00 | 29,296 |
| 2024-02-02 | 760.00 | 770.00 | 756.00 | 763.00 | 3,815.00 | 21,817 |
| 2024-02-01 | 744.00 | 766.00 | 742.00 | 759.00 | 3,795.00 | 28,395 |
| 2024-01-31 | 741.00 | 757.00 | 741.00 | 744.00 | 3,720.00 | 8,695 |
| 2024-01-30 | 746.00 | 760.00 | 746.00 | 749.00 | 3,745.00 | 19,590 |
| 2024-01-29 | 746.00 | 752.00 | 745.00 | 745.00 | 3,725.00 | 5,022 |
| 2024-01-26 | 744.00 | 755.00 | 744.00 | 745.00 | 3,725.00 | 10,605 |
| 2024-01-25 | 749.00 | 756.00 | 741.00 | 743.00 | 3,715.00 | 7,824 |
| 2024-01-24 | 765.00 | 770.00 | 749.00 | 749.00 | 3,745.00 | 16,745 |
| 2024-01-23 | 751.00 | 764.00 | 745.00 | 764.00 | 3,820.00 | 15,068 |
| 2024-01-22 | 748.00 | 755.00 | 740.00 | 750.00 | 3,750.00 | 12,055 |
| 2024-01-19 | 750.00 | 759.00 | 748.00 | 749.00 | 3,745.00 | 8,438 |
| 2024-01-18 | 754.00 | 757.00 | 746.00 | 749.00 | 3,745.00 | 4,297 |
| 2024-01-17 | 755.00 | 769.00 | 747.00 | 753.00 | 3,765.00 | 20,127 |
| 2024-01-16 | 764.00 | 768.00 | 749.00 | 755.00 | 3,775.00 | 13,539 |
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.