Sangsangin Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-18 | 774.00 | 783.00 | 756.00 | 769.00 | 3,845.00 | 13,448 |
| 2023-07-17 | 771.00 | 785.00 | 768.00 | 783.00 | 3,915.00 | 6,099 |
| 2023-07-14 | 760.00 | 778.00 | 757.00 | 775.00 | 3,875.00 | 5,141 |
| 2023-07-13 | 755.00 | 769.00 | 753.00 | 768.00 | 3,840.00 | 4,544 |
| 2023-07-12 | 762.00 | 769.00 | 749.00 | 759.00 | 3,795.00 | 8,318 |
| 2023-07-11 | 762.00 | 764.00 | 753.00 | 756.00 | 3,780.00 | 7,725 |
| 2023-07-10 | 780.00 | 781.00 | 742.00 | 762.00 | 3,810.00 | 16,307 |
| 2023-07-07 | 775.00 | 783.00 | 761.00 | 780.00 | 3,900.00 | 6,539 |
| 2023-07-06 | 782.00 | 790.00 | 774.00 | 786.00 | 3,930.00 | 10,953 |
| 2023-07-05 | 781.00 | 792.00 | 773.00 | 779.00 | 3,895.00 | 10,882 |
| 2023-07-04 | 774.00 | 780.00 | 772.00 | 778.00 | 3,890.00 | 12,964 |
| 2023-07-03 | 825.00 | 825.00 | 772.00 | 772.00 | 3,860.00 | 39,730 |
| 2023-06-30 | 793.00 | 806.00 | 786.00 | 805.00 | 4,025.00 | 11,892 |
| 2023-06-29 | 814.00 | 814.00 | 788.00 | 801.00 | 4,005.00 | 10,147 |
| 2023-06-28 | 805.00 | 814.00 | 797.00 | 814.00 | 4,070.00 | 7,542 |
| 2023-06-27 | 820.00 | 820.00 | 799.00 | 815.00 | 4,075.00 | 13,586 |
| 2023-06-26 | 804.00 | 824.00 | 799.00 | 824.00 | 4,120.00 | 9,249 |
| 2023-06-23 | 825.00 | 837.00 | 804.00 | 804.00 | 4,020.00 | 12,357 |
| 2023-06-22 | 811.00 | 829.00 | 810.00 | 824.00 | 4,120.00 | 9,596 |
| 2023-06-21 | 815.00 | 828.00 | 809.00 | 820.00 | 4,100.00 | 6,312 |
| 2023-06-20 | 814.00 | 840.00 | 807.00 | 820.00 | 4,100.00 | 18,340 |
| 2023-06-19 | 792.00 | 815.00 | 787.00 | 814.00 | 4,070.00 | 14,159 |
| 2023-06-16 | 839.00 | 858.00 | 761.00 | 778.00 | 3,890.00 | 54,936 |
| 2023-06-15 | 838.00 | 840.00 | 823.00 | 839.00 | 4,195.00 | 9,162 |
| 2023-06-14 | 840.00 | 845.00 | 825.00 | 845.00 | 4,225.00 | 12,650 |
| 2023-06-13 | 826.00 | 848.00 | 820.00 | 839.00 | 4,195.00 | 13,353 |
| 2023-06-12 | 840.00 | 841.00 | 788.00 | 832.00 | 4,160.00 | 27,149 |
| 2023-06-09 | 810.00 | 879.00 | 810.00 | 840.00 | 4,200.00 | 124,720 |
| 2023-06-08 | 805.00 | 831.00 | 800.00 | 815.00 | 4,075.00 | 20,270 |
| 2023-06-07 | 821.00 | 821.00 | 805.00 | 807.00 | 4,035.00 | 7,760 |
| 2023-06-05 | 798.00 | 823.00 | 798.00 | 804.00 | 4,020.00 | 16,415 |
| 2023-06-02 | 784.00 | 806.00 | 782.00 | 799.00 | 3,995.00 | 27,173 |
| 2023-06-01 | 782.00 | 796.00 | 780.00 | 785.00 | 3,925.00 | 19,153 |
| 2023-05-31 | 776.00 | 785.00 | 776.00 | 781.00 | 3,905.00 | 7,427 |
| 2023-05-30 | 780.00 | 783.00 | 775.00 | 777.00 | 3,885.00 | 15,341 |
| 2023-05-26 | 781.00 | 784.00 | 774.00 | 780.00 | 3,900.00 | 15,701 |
| 2023-05-25 | 777.00 | 781.00 | 773.00 | 778.00 | 3,890.00 | 7,915 |
| 2023-05-24 | 779.00 | 784.00 | 770.00 | 778.00 | 3,890.00 | 11,980 |
| 2023-05-23 | 780.00 | 782.00 | 774.00 | 780.00 | 3,900.00 | 10,060 |
| 2023-05-22 | 774.00 | 783.00 | 771.00 | 780.00 | 3,900.00 | 19,498 |
| 2023-05-19 | 776.00 | 780.00 | 766.00 | 778.00 | 3,890.00 | 13,215 |
| 2023-05-18 | 768.00 | 780.00 | 763.00 | 778.00 | 3,890.00 | 24,933 |
| 2023-05-17 | 754.00 | 777.00 | 754.00 | 768.00 | 3,840.00 | 10,094 |
| 2023-05-16 | 748.00 | 779.00 | 748.00 | 753.00 | 3,765.00 | 25,225 |
| 2023-05-15 | 755.00 | 760.00 | 750.00 | 750.00 | 3,750.00 | 8,297 |
| 2023-05-12 | 757.00 | 762.00 | 756.00 | 758.00 | 3,790.00 | 6,103 |
| 2023-05-11 | 753.00 | 768.00 | 752.00 | 759.00 | 3,795.00 | 22,101 |
| 2023-05-10 | 763.00 | 763.00 | 748.00 | 752.00 | 3,760.00 | 9,745 |
| 2023-05-09 | 747.00 | 764.00 | 745.00 | 762.00 | 3,810.00 | 15,270 |
| 2023-05-08 | 750.00 | 756.00 | 742.00 | 754.00 | 3,770.00 | 20,561 |
| 2023-05-04 | 743.00 | 753.00 | 738.00 | 753.00 | 3,765.00 | 7,026 |
| 2023-05-03 | 753.00 | 754.00 | 744.00 | 744.00 | 3,720.00 | 10,835 |
| 2023-05-02 | 750.00 | 769.00 | 745.00 | 745.00 | 3,725.00 | 9,851 |
| 2023-04-28 | 779.00 | 779.00 | 750.00 | 750.00 | 3,750.00 | 10,218 |
| 2023-04-27 | 752.00 | 765.00 | 742.00 | 763.00 | 3,815.00 | 6,041 |
| 2023-04-26 | 752.00 | 762.00 | 751.00 | 753.00 | 3,765.00 | 4,940 |
| 2023-04-25 | 751.00 | 774.00 | 748.00 | 753.00 | 3,765.00 | 23,745 |
| 2023-04-24 | 774.00 | 795.00 | 741.00 | 758.00 | 3,790.00 | 50,339 |
| 2023-04-21 | 770.00 | 791.00 | 766.00 | 773.00 | 3,865.00 | 35,035 |
| 2023-04-20 | 773.00 | 789.00 | 758.00 | 777.00 | 3,885.00 | 36,310 |
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.