Sangsangin Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 1,200.00 | 1,220.00 | 1,200.00 | 1,220.00 | 6,100.00 | 14,470 |
| 2022-05-02 | 1,220.00 | 1,225.00 | 1,200.00 | 1,200.00 | 6,000.00 | 22,121 |
| 2022-04-29 | 1,210.00 | 1,230.00 | 1,205.00 | 1,215.00 | 6,075.00 | 18,449 |
| 2022-04-28 | 1,210.00 | 1,220.00 | 1,205.00 | 1,210.00 | 6,050.00 | 4,918 |
| 2022-04-27 | 1,195.00 | 1,220.00 | 1,190.00 | 1,215.00 | 6,075.00 | 20,838 |
| 2022-04-26 | 1,205.00 | 1,225.00 | 1,180.00 | 1,225.00 | 6,125.00 | 56,125 |
| 2022-04-25 | 1,225.00 | 1,230.00 | 1,200.00 | 1,200.00 | 6,000.00 | 19,592 |
| 2022-04-22 | 1,245.00 | 1,250.00 | 1,220.00 | 1,225.00 | 6,125.00 | 33,662 |
| 2022-04-21 | 1,245.00 | 1,255.00 | 1,230.00 | 1,250.00 | 6,250.00 | 23,924 |
| 2022-04-20 | 1,250.00 | 1,255.00 | 1,240.00 | 1,245.00 | 6,225.00 | 14,958 |
| 2022-04-19 | 1,245.00 | 1,265.00 | 1,240.00 | 1,240.00 | 6,200.00 | 36,954 |
| 2022-04-18 | 1,265.00 | 1,270.00 | 1,245.00 | 1,245.00 | 6,225.00 | 22,991 |
| 2022-04-15 | 1,245.00 | 1,255.00 | 1,220.00 | 1,255.00 | 6,275.00 | 24,615 |
| 2022-04-14 | 1,265.00 | 1,270.00 | 1,230.00 | 1,250.00 | 6,250.00 | 46,200 |
| 2022-04-13 | 1,265.00 | 1,275.00 | 1,245.00 | 1,260.00 | 6,300.00 | 32,378 |
| 2022-04-12 | 1,280.00 | 1,285.00 | 1,235.00 | 1,260.00 | 6,300.00 | 97,450 |
| 2022-04-11 | 1,260.00 | 1,315.00 | 1,245.00 | 1,280.00 | 6,400.00 | 121,126 |
| 2022-04-08 | 1,260.00 | 1,265.00 | 1,240.00 | 1,260.00 | 6,300.00 | 29,686 |
| 2022-04-07 | 1,230.00 | 1,270.00 | 1,215.00 | 1,260.00 | 6,300.00 | 114,992 |
| 2022-04-06 | 1,230.00 | 1,245.00 | 1,230.00 | 1,230.00 | 6,150.00 | 15,797 |
| 2022-04-05 | 1,250.00 | 1,260.00 | 1,235.00 | 1,245.00 | 6,225.00 | 18,881 |
| 2022-04-04 | 1,255.00 | 1,255.00 | 1,235.00 | 1,255.00 | 6,275.00 | 27,071 |
| 2022-04-01 | 1,255.00 | 1,270.00 | 1,240.00 | 1,255.00 | 6,275.00 | 24,992 |
| 2022-03-31 | 1,220.00 | 1,270.00 | 1,220.00 | 1,255.00 | 6,275.00 | 93,189 |
| 2022-03-30 | 1,225.00 | 1,240.00 | 1,205.00 | 1,220.00 | 6,100.00 | 51,957 |
| 2022-03-29 | 1,205.00 | 1,225.00 | 1,195.00 | 1,215.00 | 6,075.00 | 50,296 |
| 2022-03-28 | 1,185.00 | 1,205.00 | 1,180.00 | 1,195.00 | 5,975.00 | 36,745 |
| 2022-03-25 | 1,185.00 | 1,200.00 | 1,185.00 | 1,185.00 | 5,925.00 | 37,768 |
| 2022-03-24 | 1,180.00 | 1,195.00 | 1,175.00 | 1,185.00 | 5,925.00 | 23,454 |
| 2022-03-23 | 1,180.00 | 1,200.00 | 1,180.00 | 1,185.00 | 5,925.00 | 43,144 |
| 2022-03-22 | 1,165.00 | 1,190.00 | 1,160.00 | 1,175.00 | 5,875.00 | 29,489 |
| 2022-03-21 | 1,185.00 | 1,195.00 | 1,170.00 | 1,175.00 | 5,875.00 | 24,619 |
| 2022-03-18 | 1,195.00 | 1,200.00 | 1,175.00 | 1,185.00 | 5,925.00 | 20,917 |
| 2022-03-17 | 1,195.00 | 1,205.00 | 1,180.00 | 1,195.00 | 5,975.00 | 71,008 |
| 2022-03-16 | 1,170.00 | 1,190.00 | 1,160.00 | 1,190.00 | 5,950.00 | 30,916 |
| 2022-03-15 | 1,165.00 | 1,180.00 | 1,150.00 | 1,170.00 | 5,850.00 | 19,703 |
| 2022-03-14 | 1,160.00 | 1,175.00 | 1,155.00 | 1,165.00 | 5,825.00 | 31,722 |
| 2022-03-11 | 1,170.00 | 1,175.00 | 1,155.00 | 1,170.00 | 5,850.00 | 42,923 |
| 2022-03-10 | 1,160.00 | 1,190.00 | 1,160.00 | 1,165.00 | 5,825.00 | 21,726 |
| 2022-03-08 | 1,155.00 | 1,165.00 | 1,135.00 | 1,150.00 | 5,750.00 | 60,645 |
| 2022-03-07 | 1,170.00 | 1,175.00 | 1,150.00 | 1,165.00 | 5,825.00 | 37,862 |
| 2022-03-04 | 1,185.00 | 1,185.00 | 1,160.00 | 1,175.00 | 5,875.00 | 33,609 |
| 2022-03-03 | 1,145.00 | 1,175.00 | 1,145.00 | 1,175.00 | 5,875.00 | 48,217 |
| 2022-03-02 | 1,130.00 | 1,140.00 | 1,120.00 | 1,135.00 | 5,675.00 | 33,740 |
| 2022-02-28 | 1,130.00 | 1,145.00 | 1,120.00 | 1,125.00 | 5,625.00 | 49,566 |
| 2022-02-25 | 1,130.00 | 1,150.00 | 1,125.00 | 1,130.00 | 5,650.00 | 32,709 |
| 2022-02-24 | 1,140.00 | 1,155.00 | 1,115.00 | 1,120.00 | 5,600.00 | 60,570 |
| 2022-02-23 | 1,155.00 | 1,175.00 | 1,145.00 | 1,150.00 | 5,750.00 | 57,230 |
| 2022-02-22 | 1,140.00 | 1,180.00 | 1,140.00 | 1,155.00 | 5,775.00 | 61,915 |
| 2022-02-21 | 1,150.00 | 1,170.00 | 1,130.00 | 1,160.00 | 5,800.00 | 64,120 |
| 2022-02-18 | 1,105.00 | 1,185.00 | 1,105.00 | 1,160.00 | 5,800.00 | 181,591 |
| 2022-02-17 | 1,150.00 | 1,180.00 | 1,125.00 | 1,130.00 | 5,650.00 | 208,297 |
| 2022-02-16 | 1,300.00 | 1,425.00 | 1,145.00 | 1,160.00 | 5,800.00 | 1,627,963 |
| 2022-02-15 | 1,115.00 | 1,150.00 | 1,110.00 | 1,120.00 | 5,600.00 | 34,601 |
| 2022-02-14 | 1,135.00 | 1,140.00 | 1,090.00 | 1,120.00 | 5,600.00 | 25,365 |
| 2022-02-11 | 1,145.00 | 1,170.00 | 1,115.00 | 1,140.00 | 5,700.00 | 28,917 |
| 2022-02-10 | 1,150.00 | 1,165.00 | 1,135.00 | 1,150.00 | 5,750.00 | 15,847 |
| 2022-02-09 | 1,140.00 | 1,170.00 | 1,115.00 | 1,150.00 | 5,750.00 | 60,174 |
| 2022-02-08 | 1,130.00 | 1,140.00 | 1,110.00 | 1,130.00 | 5,650.00 | 15,987 |
| 2022-02-07 | 1,140.00 | 1,150.00 | 1,115.00 | 1,125.00 | 5,625.00 | 7,700 |
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.