Sangsangin Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-15 | 740.00 | 766.00 | 740.00 | 754.00 | 3,770.00 | 17,642 |
| 2024-01-12 | 752.00 | 760.00 | 745.00 | 749.00 | 3,745.00 | 7,965 |
| 2024-01-11 | 752.00 | 765.00 | 748.00 | 751.00 | 3,755.00 | 23,588 |
| 2024-01-10 | 755.00 | 763.00 | 743.00 | 752.00 | 3,760.00 | 9,408 |
| 2024-01-09 | 751.00 | 770.00 | 730.00 | 756.00 | 3,780.00 | 24,794 |
| 2024-01-08 | 763.00 | 776.00 | 753.00 | 753.00 | 3,765.00 | 13,758 |
| 2024-01-05 | 752.00 | 767.00 | 736.00 | 766.00 | 3,830.00 | 21,436 |
| 2024-01-04 | 762.00 | 780.00 | 745.00 | 745.00 | 3,725.00 | 22,491 |
| 2024-01-03 | 766.00 | 766.00 | 729.00 | 763.00 | 3,815.00 | 14,217 |
| 2024-01-02 | 761.00 | 782.00 | 760.00 | 762.00 | 3,810.00 | 8,942 |
| 2023-12-28 | 760.00 | 795.00 | 751.00 | 768.00 | 3,840.00 | 20,163 |
| 2023-12-27 | 770.00 | 887.00 | 751.00 | 755.00 | 3,775.00 | 145,484 |
| 2023-12-26 | 783.00 | 800.00 | 738.00 | 765.00 | 3,825.00 | 14,491 |
| 2023-12-22 | 784.00 | 790.00 | 773.00 | 780.00 | 3,900.00 | 13,585 |
| 2023-12-21 | 807.00 | 807.00 | 783.00 | 784.00 | 3,920.00 | 13,728 |
| 2023-12-20 | 800.00 | 808.00 | 797.00 | 807.00 | 4,035.00 | 17,792 |
| 2023-12-19 | 798.00 | 804.00 | 786.00 | 799.00 | 3,995.00 | 15,614 |
| 2023-12-18 | 780.00 | 805.00 | 779.00 | 797.00 | 3,985.00 | 14,344 |
| 2023-12-15 | 780.00 | 798.00 | 776.00 | 784.00 | 3,920.00 | 12,791 |
| 2023-12-14 | 773.00 | 799.00 | 773.00 | 780.00 | 3,900.00 | 32,315 |
| 2023-12-13 | 776.00 | 779.00 | 770.00 | 770.00 | 3,850.00 | 15,997 |
| 2023-12-12 | 772.00 | 779.00 | 767.00 | 771.00 | 3,855.00 | 16,011 |
| 2023-12-11 | 768.00 | 780.00 | 765.00 | 772.00 | 3,860.00 | 17,786 |
| 2023-12-08 | 772.00 | 778.00 | 768.00 | 770.00 | 3,850.00 | 16,764 |
| 2023-12-07 | 773.00 | 780.00 | 765.00 | 773.00 | 3,865.00 | 18,125 |
| 2023-12-06 | 764.00 | 775.00 | 763.00 | 772.00 | 3,860.00 | 9,883 |
| 2023-12-05 | 775.00 | 780.00 | 766.00 | 766.00 | 3,830.00 | 12,482 |
| 2023-12-04 | 770.00 | 783.00 | 761.00 | 775.00 | 3,875.00 | 27,697 |
| 2023-12-01 | 770.00 | 771.00 | 761.00 | 764.00 | 3,820.00 | 3,060 |
| 2023-11-30 | 766.00 | 770.00 | 760.00 | 766.00 | 3,830.00 | 11,691 |
| 2023-11-29 | 770.00 | 777.00 | 764.00 | 767.00 | 3,835.00 | 14,806 |
| 2023-11-28 | 766.00 | 771.00 | 761.00 | 770.00 | 3,850.00 | 8,019 |
| 2023-11-27 | 761.00 | 771.00 | 761.00 | 763.00 | 3,815.00 | 6,032 |
| 2023-11-24 | 769.00 | 771.00 | 761.00 | 763.00 | 3,815.00 | 15,846 |
| 2023-11-23 | 764.00 | 780.00 | 760.00 | 767.00 | 3,835.00 | 17,085 |
| 2023-11-22 | 759.00 | 771.00 | 755.00 | 763.00 | 3,815.00 | 30,521 |
| 2023-11-21 | 765.00 | 767.00 | 756.00 | 763.00 | 3,815.00 | 27,100 |
| 2023-11-20 | 766.00 | 777.00 | 757.00 | 765.00 | 3,825.00 | 36,972 |
| 2023-11-17 | 777.00 | 777.00 | 766.00 | 766.00 | 3,830.00 | 17,259 |
| 2023-11-16 | 774.00 | 790.00 | 771.00 | 777.00 | 3,885.00 | 20,439 |
| 2023-11-15 | 773.00 | 783.00 | 763.00 | 775.00 | 3,875.00 | 49,232 |
| 2023-11-14 | 770.00 | 797.00 | 751.00 | 771.00 | 3,855.00 | 31,476 |
| 2023-11-13 | 794.00 | 794.00 | 765.00 | 774.00 | 3,870.00 | 31,302 |
| 2023-11-10 | 790.00 | 803.00 | 775.00 | 783.00 | 3,915.00 | 28,428 |
| 2023-11-09 | 807.00 | 814.00 | 794.00 | 795.00 | 3,975.00 | 28,697 |
| 2023-11-08 | 805.00 | 829.00 | 800.00 | 804.00 | 4,020.00 | 42,098 |
| 2023-11-07 | 807.00 | 854.00 | 790.00 | 809.00 | 4,045.00 | 36,865 |
| 2023-11-06 | 812.00 | 827.00 | 796.00 | 811.00 | 4,055.00 | 66,566 |
| 2023-11-03 | 788.00 | 845.00 | 777.00 | 813.00 | 4,065.00 | 195,807 |
| 2023-11-02 | 825.00 | 827.00 | 780.00 | 800.00 | 4,000.00 | 126,461 |
| 2023-11-01 | 872.00 | 894.00 | 803.00 | 810.00 | 4,050.00 | 222,976 |
| 2023-10-31 | 918.00 | 918.00 | 850.00 | 895.00 | 4,475.00 | 284,938 |
| 2023-10-30 | 734.00 | 925.00 | 734.00 | 925.00 | 4,625.00 | 1,015,740 |
| 2023-10-27 | 721.00 | 900.00 | 721.00 | 757.00 | 3,785.00 | 2,584,900 |
| 2023-10-26 | 719.00 | 748.00 | 709.00 | 721.00 | 3,605.00 | 13,973 |
| 2023-10-25 | 728.00 | 730.00 | 709.00 | 720.00 | 3,600.00 | 98,198 |
| 2023-10-24 | 711.00 | 728.00 | 700.00 | 711.00 | 3,555.00 | 52,890 |
| 2023-10-23 | 710.00 | 719.00 | 709.00 | 710.00 | 3,550.00 | 4,080 |
| 2023-10-20 | 718.00 | 722.00 | 709.00 | 710.00 | 3,550.00 | 8,625 |
| 2023-10-19 | 712.00 | 722.00 | 710.00 | 720.00 | 3,600.00 | 9,594 |
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.