Sangsangin Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-18 | 715.00 | 722.00 | 711.00 | 713.00 | 3,565.00 | 6,475 |
| 2023-10-17 | 713.00 | 737.00 | 712.00 | 712.00 | 3,560.00 | 10,148 |
| 2023-10-16 | 716.00 | 719.00 | 713.00 | 714.00 | 3,570.00 | 3,256 |
| 2023-10-13 | 721.00 | 727.00 | 715.00 | 717.00 | 3,585.00 | 8,538 |
| 2023-10-12 | 720.00 | 728.00 | 718.00 | 722.00 | 3,610.00 | 4,548 |
| 2023-10-11 | 726.00 | 729.00 | 719.00 | 721.00 | 3,605.00 | 10,827 |
| 2023-10-10 | 723.00 | 727.00 | 714.00 | 725.00 | 3,625.00 | 7,115 |
| 2023-10-06 | 730.00 | 730.00 | 710.00 | 723.00 | 3,615.00 | 7,507 |
| 2023-10-05 | 723.00 | 745.00 | 711.00 | 718.00 | 3,590.00 | 34,471 |
| 2023-10-04 | 722.00 | 745.00 | 708.00 | 722.00 | 3,610.00 | 30,127 |
| 2023-09-27 | 716.00 | 738.00 | 711.00 | 722.00 | 3,610.00 | 24,466 |
| 2023-09-26 | 717.00 | 725.00 | 712.00 | 721.00 | 3,605.00 | 20,393 |
| 2023-09-25 | 730.00 | 730.00 | 712.00 | 725.00 | 3,625.00 | 33,437 |
| 2023-09-22 | 723.00 | 744.00 | 718.00 | 730.00 | 3,650.00 | 14,648 |
| 2023-09-21 | 734.00 | 742.00 | 722.00 | 732.00 | 3,660.00 | 18,189 |
| 2023-09-20 | 730.00 | 753.00 | 724.00 | 741.00 | 3,705.00 | 25,615 |
| 2023-09-19 | 718.00 | 733.00 | 717.00 | 730.00 | 3,650.00 | 22,156 |
| 2023-09-18 | 720.00 | 720.00 | 712.00 | 718.00 | 3,590.00 | 5,822 |
| 2023-09-15 | 721.00 | 721.00 | 712.00 | 716.00 | 3,580.00 | 6,937 |
| 2023-09-14 | 710.00 | 716.00 | 708.00 | 712.00 | 3,560.00 | 6,161 |
| 2023-09-13 | 710.00 | 715.00 | 704.00 | 712.00 | 3,560.00 | 7,268 |
| 2023-09-12 | 712.00 | 722.00 | 705.00 | 706.00 | 3,530.00 | 15,929 |
| 2023-09-11 | 711.00 | 715.00 | 708.00 | 712.00 | 3,560.00 | 4,619 |
| 2023-09-08 | 707.00 | 714.00 | 704.00 | 708.00 | 3,540.00 | 8,830 |
| 2023-09-07 | 708.00 | 735.00 | 700.00 | 709.00 | 3,545.00 | 34,107 |
| 2023-09-06 | 712.00 | 714.00 | 706.00 | 711.00 | 3,555.00 | 5,717 |
| 2023-09-05 | 712.00 | 720.00 | 706.00 | 712.00 | 3,560.00 | 5,918 |
| 2023-09-04 | 712.00 | 718.00 | 707.00 | 707.00 | 3,535.00 | 11,174 |
| 2023-09-01 | 728.00 | 735.00 | 710.00 | 711.00 | 3,555.00 | 34,547 |
| 2023-08-31 | 730.00 | 752.00 | 714.00 | 728.00 | 3,640.00 | 61,572 |
| 2023-08-30 | 732.00 | 878.00 | 715.00 | 729.00 | 3,645.00 | 553,512 |
| 2023-08-29 | 726.00 | 738.00 | 720.00 | 732.00 | 3,660.00 | 15,308 |
| 2023-08-28 | 745.00 | 745.00 | 724.00 | 725.00 | 3,625.00 | 13,135 |
| 2023-08-25 | 739.00 | 739.00 | 721.00 | 732.00 | 3,660.00 | 4,514 |
| 2023-08-24 | 734.00 | 740.00 | 721.00 | 734.00 | 3,670.00 | 11,756 |
| 2023-08-23 | 729.00 | 735.00 | 717.00 | 733.00 | 3,665.00 | 6,613 |
| 2023-08-22 | 734.00 | 734.00 | 722.00 | 732.00 | 3,660.00 | 6,312 |
| 2023-08-21 | 732.00 | 743.00 | 721.00 | 732.00 | 3,660.00 | 4,137 |
| 2023-08-18 | 732.00 | 740.00 | 719.00 | 733.00 | 3,665.00 | 27,009 |
| 2023-08-17 | 721.00 | 735.00 | 719.00 | 733.00 | 3,665.00 | 5,482 |
| 2023-08-16 | 720.00 | 737.00 | 714.00 | 728.00 | 3,640.00 | 14,681 |
| 2023-08-14 | 736.00 | 736.00 | 716.00 | 716.00 | 3,580.00 | 5,104 |
| 2023-08-11 | 734.00 | 736.00 | 722.00 | 736.00 | 3,680.00 | 5,540 |
| 2023-08-10 | 731.00 | 734.00 | 725.00 | 734.00 | 3,670.00 | 7,104 |
| 2023-08-09 | 717.00 | 733.00 | 716.00 | 732.00 | 3,660.00 | 4,143 |
| 2023-08-08 | 723.00 | 731.00 | 713.00 | 724.00 | 3,620.00 | 3,760 |
| 2023-08-07 | 716.00 | 734.00 | 702.00 | 729.00 | 3,645.00 | 15,185 |
| 2023-08-04 | 716.00 | 717.00 | 709.00 | 715.00 | 3,575.00 | 4,344 |
| 2023-08-03 | 729.00 | 729.00 | 686.00 | 716.00 | 3,580.00 | 5,970 |
| 2023-08-02 | 742.00 | 742.00 | 717.00 | 729.00 | 3,645.00 | 11,679 |
| 2023-08-01 | 723.00 | 731.00 | 723.00 | 731.00 | 3,655.00 | 10,047 |
| 2023-07-31 | 717.00 | 735.00 | 717.00 | 723.00 | 3,615.00 | 4,652 |
| 2023-07-28 | 695.00 | 720.00 | 694.00 | 719.00 | 3,595.00 | 4,308 |
| 2023-07-27 | 703.00 | 718.00 | 692.00 | 692.00 | 3,460.00 | 10,715 |
| 2023-07-26 | 732.00 | 732.00 | 690.00 | 691.00 | 3,455.00 | 17,729 |
| 2023-07-25 | 735.00 | 749.00 | 716.00 | 732.00 | 3,660.00 | 7,614 |
| 2023-07-24 | 739.00 | 745.00 | 726.00 | 736.00 | 3,680.00 | 7,442 |
| 2023-07-21 | 750.00 | 754.00 | 738.00 | 747.00 | 3,735.00 | 10,470 |
| 2023-07-20 | 731.00 | 780.00 | 731.00 | 751.00 | 3,755.00 | 8,405 |
| 2023-07-19 | 769.00 | 773.00 | 730.00 | 730.00 | 3,650.00 | 26,305 |
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.