Sangsangin Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 792.00 | 827.00 | 792.00 | 806.00 | 4,030.00 | 59,932 |
| 2023-01-20 | 758.00 | 812.00 | 758.00 | 791.00 | 3,955.00 | 113,421 |
| 2023-01-19 | 728.00 | 760.00 | 725.00 | 759.00 | 3,795.00 | 106,073 |
| 2023-01-18 | 733.00 | 733.00 | 718.00 | 729.00 | 3,645.00 | 22,055 |
| 2023-01-17 | 736.00 | 738.00 | 725.00 | 725.00 | 3,625.00 | 51,087 |
| 2023-01-16 | 740.00 | 741.00 | 730.00 | 736.00 | 3,680.00 | 27,711 |
| 2023-01-13 | 736.00 | 739.00 | 728.00 | 736.00 | 3,680.00 | 32,899 |
| 2023-01-12 | 744.00 | 754.00 | 731.00 | 736.00 | 3,680.00 | 99,228 |
| 2023-01-11 | 696.00 | 765.00 | 691.00 | 734.00 | 3,670.00 | 586,838 |
| 2023-01-10 | 696.00 | 701.00 | 688.00 | 693.00 | 3,465.00 | 164,226 |
| 2023-01-09 | 702.00 | 704.00 | 691.00 | 691.00 | 3,455.00 | 142,868 |
| 2023-01-06 | 695.00 | 709.00 | 680.00 | 695.00 | 3,475.00 | 106,589 |
| 2023-01-05 | 704.00 | 704.00 | 686.00 | 686.00 | 3,430.00 | 78,917 |
| 2023-01-04 | 719.00 | 719.00 | 699.00 | 701.00 | 3,505.00 | 72,416 |
| 2023-01-03 | 729.00 | 733.00 | 705.00 | 720.00 | 3,600.00 | 23,948 |
| 2023-01-02 | 759.00 | 776.00 | 720.00 | 730.00 | 3,650.00 | 39,221 |
| 2022-12-29 | 753.00 | 761.00 | 745.00 | 760.00 | 3,800.00 | 45,334 |
| 2022-12-28 | 816.00 | 822.00 | 756.00 | 756.00 | 3,780.00 | 77,296 |
| 2022-12-27 | 827.00 | 855.00 | 812.00 | 815.00 | 4,075.00 | 26,409 |
| 2022-12-26 | 813.00 | 829.00 | 805.00 | 828.00 | 4,140.00 | 14,447 |
| 2022-12-23 | 826.00 | 826.00 | 805.00 | 812.00 | 4,060.00 | 8,639 |
| 2022-12-22 | 840.00 | 844.00 | 826.00 | 827.00 | 4,135.00 | 37,254 |
| 2022-12-21 | 843.00 | 844.00 | 827.00 | 840.00 | 4,200.00 | 24,758 |
| 2022-12-20 | 822.00 | 846.00 | 822.00 | 844.00 | 4,220.00 | 21,818 |
| 2022-12-19 | 838.00 | 839.00 | 824.00 | 836.00 | 4,180.00 | 20,504 |
| 2022-12-16 | 823.00 | 847.00 | 813.00 | 839.00 | 4,195.00 | 20,572 |
| 2022-12-15 | 840.00 | 841.00 | 823.00 | 824.00 | 4,120.00 | 17,941 |
| 2022-12-14 | 834.00 | 839.00 | 825.00 | 832.00 | 4,160.00 | 33,129 |
| 2022-12-13 | 848.00 | 854.00 | 827.00 | 831.00 | 4,155.00 | 28,357 |
| 2022-12-12 | 835.00 | 859.00 | 823.00 | 852.00 | 4,260.00 | 22,448 |
| 2022-12-09 | 846.00 | 859.00 | 832.00 | 833.00 | 4,165.00 | 22,149 |
| 2022-12-08 | 850.00 | 856.00 | 800.00 | 846.00 | 4,230.00 | 32,660 |
| 2022-12-07 | 835.00 | 900.00 | 835.00 | 848.00 | 4,240.00 | 93,065 |
| 2022-12-06 | 848.00 | 849.00 | 838.00 | 840.00 | 4,200.00 | 20,975 |
| 2022-12-05 | 841.00 | 852.00 | 840.00 | 849.00 | 4,245.00 | 11,405 |
| 2022-12-02 | 844.00 | 852.00 | 839.00 | 840.00 | 4,200.00 | 15,317 |
| 2022-12-01 | 860.00 | 869.00 | 843.00 | 843.00 | 4,215.00 | 41,908 |
| 2022-11-30 | 858.00 | 865.00 | 857.00 | 859.00 | 4,295.00 | 3,156 |
| 2022-11-29 | 848.00 | 860.00 | 840.00 | 859.00 | 4,295.00 | 17,451 |
| 2022-11-28 | 852.00 | 853.00 | 839.00 | 852.00 | 4,260.00 | 24,159 |
| 2022-11-25 | 867.00 | 867.00 | 845.00 | 852.00 | 4,260.00 | 30,548 |
| 2022-11-24 | 853.00 | 874.00 | 850.00 | 867.00 | 4,335.00 | 16,462 |
| 2022-11-23 | 853.00 | 877.00 | 845.00 | 854.00 | 4,270.00 | 26,005 |
| 2022-11-22 | 857.00 | 869.00 | 853.00 | 853.00 | 4,265.00 | 28,797 |
| 2022-11-21 | 864.00 | 864.00 | 850.00 | 863.00 | 4,315.00 | 10,292 |
| 2022-11-18 | 851.00 | 878.00 | 851.00 | 854.00 | 4,270.00 | 17,251 |
| 2022-11-17 | 841.00 | 858.00 | 833.00 | 857.00 | 4,285.00 | 19,727 |
| 2022-11-16 | 851.00 | 857.00 | 843.00 | 844.00 | 4,220.00 | 5,504 |
| 2022-11-15 | 855.00 | 859.00 | 845.00 | 850.00 | 4,250.00 | 10,608 |
| 2022-11-14 | 841.00 | 853.00 | 837.00 | 850.00 | 4,250.00 | 16,143 |
| 2022-11-11 | 840.00 | 849.00 | 837.00 | 841.00 | 4,205.00 | 9,201 |
| 2022-11-10 | 835.00 | 844.00 | 825.00 | 831.00 | 4,155.00 | 11,799 |
| 2022-11-09 | 836.00 | 852.00 | 832.00 | 835.00 | 4,175.00 | 8,524 |
| 2022-11-08 | 828.00 | 838.00 | 815.00 | 837.00 | 4,185.00 | 13,666 |
| 2022-11-07 | 816.00 | 832.00 | 816.00 | 820.00 | 4,100.00 | 6,611 |
| 2022-11-04 | 816.00 | 829.00 | 815.00 | 820.00 | 4,100.00 | 5,152 |
| 2022-11-03 | 827.00 | 827.00 | 806.00 | 817.00 | 4,085.00 | 4,046 |
| 2022-11-02 | 834.00 | 837.00 | 822.00 | 827.00 | 4,135.00 | 3,183 |
| 2022-11-01 | 824.00 | 837.00 | 821.00 | 835.00 | 4,175.00 | 9,141 |
| 2022-10-31 | 830.00 | 849.00 | 824.00 | 824.00 | 4,120.00 | 4,962 |
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.