Sangsangin Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-19 | 766.00 | 779.00 | 765.00 | 773.00 | 3,865.00 | 37,013 |
| 2023-04-18 | 765.00 | 776.00 | 760.00 | 765.00 | 3,825.00 | 11,260 |
| 2023-04-17 | 756.00 | 777.00 | 748.00 | 765.00 | 3,825.00 | 26,746 |
| 2023-04-14 | 743.00 | 763.00 | 743.00 | 759.00 | 3,795.00 | 44,058 |
| 2023-04-13 | 742.00 | 753.00 | 737.00 | 747.00 | 3,735.00 | 7,918 |
| 2023-04-12 | 736.00 | 750.00 | 728.00 | 747.00 | 3,735.00 | 30,337 |
| 2023-04-11 | 726.00 | 735.00 | 721.00 | 735.00 | 3,675.00 | 12,273 |
| 2023-04-10 | 734.00 | 750.00 | 719.00 | 726.00 | 3,630.00 | 25,242 |
| 2023-04-07 | 718.00 | 734.00 | 718.00 | 734.00 | 3,670.00 | 12,863 |
| 2023-04-06 | 728.00 | 735.00 | 722.00 | 724.00 | 3,620.00 | 9,836 |
| 2023-04-05 | 721.00 | 737.00 | 717.00 | 731.00 | 3,655.00 | 16,132 |
| 2023-04-04 | 718.00 | 726.00 | 714.00 | 721.00 | 3,605.00 | 14,106 |
| 2023-04-03 | 716.00 | 724.00 | 708.00 | 719.00 | 3,595.00 | 22,927 |
| 2023-03-31 | 715.00 | 727.00 | 713.00 | 718.00 | 3,590.00 | 8,997 |
| 2023-03-30 | 722.00 | 722.00 | 713.00 | 716.00 | 3,580.00 | 12,483 |
| 2023-03-29 | 715.00 | 723.00 | 713.00 | 715.00 | 3,575.00 | 9,983 |
| 2023-03-28 | 722.00 | 750.00 | 714.00 | 715.00 | 3,575.00 | 49,415 |
| 2023-03-27 | 730.00 | 745.00 | 708.00 | 737.00 | 3,685.00 | 31,570 |
| 2023-03-24 | 715.00 | 736.00 | 708.00 | 736.00 | 3,680.00 | 38,676 |
| 2023-03-23 | 714.00 | 723.00 | 705.00 | 719.00 | 3,595.00 | 25,407 |
| 2023-03-22 | 732.00 | 740.00 | 715.00 | 716.00 | 3,580.00 | 25,630 |
| 2023-03-21 | 720.00 | 764.00 | 711.00 | 738.00 | 3,690.00 | 43,620 |
| 2023-03-20 | 720.00 | 728.00 | 714.00 | 721.00 | 3,605.00 | 4,737 |
| 2023-03-17 | 710.00 | 730.00 | 707.00 | 717.00 | 3,585.00 | 22,539 |
| 2023-03-16 | 707.00 | 729.00 | 696.00 | 714.00 | 3,570.00 | 19,930 |
| 2023-03-15 | 713.00 | 733.00 | 705.00 | 708.00 | 3,540.00 | 21,486 |
| 2023-03-14 | 733.00 | 734.00 | 714.00 | 714.00 | 3,570.00 | 27,630 |
| 2023-03-13 | 728.00 | 748.00 | 711.00 | 733.00 | 3,665.00 | 34,984 |
| 2023-03-10 | 750.00 | 763.00 | 733.00 | 735.00 | 3,675.00 | 28,816 |
| 2023-03-09 | 790.00 | 795.00 | 765.00 | 767.00 | 3,835.00 | 40,526 |
| 2023-03-08 | 783.00 | 800.00 | 764.00 | 799.00 | 3,995.00 | 21,900 |
| 2023-03-07 | 782.00 | 791.00 | 764.00 | 784.00 | 3,920.00 | 34,062 |
| 2023-03-06 | 803.00 | 807.00 | 783.00 | 784.00 | 3,920.00 | 34,288 |
| 2023-03-03 | 804.00 | 819.00 | 797.00 | 801.00 | 4,005.00 | 16,823 |
| 2023-03-02 | 820.00 | 835.00 | 800.00 | 803.00 | 4,015.00 | 25,599 |
| 2023-02-28 | 817.00 | 835.00 | 809.00 | 817.00 | 4,085.00 | 17,436 |
| 2023-02-27 | 812.00 | 824.00 | 812.00 | 820.00 | 4,100.00 | 94,830 |
| 2023-02-24 | 820.00 | 840.00 | 806.00 | 820.00 | 4,100.00 | 28,679 |
| 2023-02-23 | 821.00 | 829.00 | 817.00 | 819.00 | 4,095.00 | 12,643 |
| 2023-02-22 | 853.00 | 853.00 | 816.00 | 820.00 | 4,100.00 | 25,251 |
| 2023-02-21 | 865.00 | 883.00 | 854.00 | 855.00 | 4,275.00 | 30,301 |
| 2023-02-20 | 862.00 | 866.00 | 848.00 | 865.00 | 4,325.00 | 26,018 |
| 2023-02-17 | 842.00 | 864.00 | 839.00 | 852.00 | 4,260.00 | 12,550 |
| 2023-02-16 | 855.00 | 862.00 | 845.00 | 855.00 | 4,275.00 | 22,301 |
| 2023-02-15 | 856.00 | 866.00 | 842.00 | 858.00 | 4,290.00 | 26,602 |
| 2023-02-14 | 843.00 | 861.00 | 843.00 | 856.00 | 4,280.00 | 93,107 |
| 2023-02-13 | 833.00 | 853.00 | 831.00 | 842.00 | 4,210.00 | 24,509 |
| 2023-02-10 | 870.00 | 877.00 | 830.00 | 833.00 | 4,165.00 | 84,405 |
| 2023-02-09 | 887.00 | 889.00 | 870.00 | 878.00 | 4,390.00 | 39,493 |
| 2023-02-08 | 878.00 | 892.00 | 870.00 | 890.00 | 4,450.00 | 71,475 |
| 2023-02-07 | 888.00 | 890.00 | 866.00 | 880.00 | 4,400.00 | 60,902 |
| 2023-02-06 | 864.00 | 894.00 | 859.00 | 884.00 | 4,420.00 | 126,826 |
| 2023-02-03 | 909.00 | 909.00 | 862.00 | 863.00 | 4,315.00 | 194,175 |
| 2023-02-02 | 826.00 | 1,020.00 | 821.00 | 896.00 | 4,480.00 | 1,852,988 |
| 2023-02-01 | 806.00 | 826.00 | 802.00 | 826.00 | 4,130.00 | 8,606 |
| 2023-01-31 | 807.00 | 819.00 | 802.00 | 807.00 | 4,035.00 | 16,937 |
| 2023-01-30 | 805.00 | 818.00 | 798.00 | 807.00 | 4,035.00 | 22,382 |
| 2023-01-27 | 815.00 | 819.00 | 803.00 | 803.00 | 4,015.00 | 21,424 |
| 2023-01-26 | 804.00 | 813.00 | 797.00 | 804.00 | 4,020.00 | 22,376 |
| 2023-01-25 | 792.00 | 827.00 | 792.00 | 806.00 | 4,030.00 | 59,932 |
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.