Sangsangin Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-06 | 1,086.00 | 1,140.00 | 1,045.00 | 1,060.00 | 5,300.00 | 100,561 |
| 2026-04-03 | 1,099.00 | 1,130.00 | 1,056.00 | 1,083.00 | 5,415.00 | 160,829 |
| 2026-04-02 | 1,170.00 | 1,173.00 | 1,045.00 | 1,056.00 | 5,280.00 | 284,081 |
| 2026-04-01 | 1,175.00 | 1,200.00 | 1,118.00 | 1,152.00 | 5,760.00 | 642,120 |
| 2026-03-31 | 1,116.00 | 1,135.00 | 1,072.00 | 1,074.00 | 5,370.00 | 152,105 |
| 2026-03-30 | 1,140.00 | 1,149.00 | 1,091.00 | 1,123.00 | 5,615.00 | 213,338 |
| 2026-03-27 | 1,164.00 | 1,202.00 | 1,135.00 | 1,178.00 | 5,890.00 | 207,744 |
| 2026-03-26 | 1,227.00 | 1,276.00 | 1,183.00 | 1,188.00 | 5,940.00 | 314,715 |
| 2026-03-25 | 1,239.00 | 1,273.00 | 1,197.00 | 1,227.00 | 6,135.00 | 397,602 |
| 2026-03-24 | 1,333.00 | 1,340.00 | 1,200.00 | 1,222.00 | 6,110.00 | 630,723 |
| 2026-03-23 | 1,398.00 | 1,440.00 | 1,250.00 | 1,250.00 | 6,250.00 | 1,067,563 |
| 2026-03-20 | 1,296.00 | 1,566.00 | 1,239.00 | 1,413.00 | 7,065.00 | 5,526,564 |
| 2026-03-19 | 1,200.00 | 1,389.00 | 1,183.00 | 1,263.00 | 6,315.00 | 2,759,246 |
| 2026-03-18 | 1,219.00 | 1,350.00 | 1,204.00 | 1,251.00 | 6,255.00 | 1,517,985 |
| 2026-03-17 | 1,250.00 | 1,279.00 | 1,198.00 | 1,200.00 | 6,000.00 | 224,458 |
| 2026-03-16 | 1,226.00 | 1,266.00 | 1,150.00 | 1,196.00 | 5,980.00 | 254,383 |
| 2026-03-13 | 1,183.00 | 1,240.00 | 1,177.00 | 1,226.00 | 6,130.00 | 216,989 |
| 2026-03-12 | 1,282.00 | 1,282.00 | 1,230.00 | 1,243.00 | 6,215.00 | 373,368 |
| 2026-03-11 | 1,360.00 | 1,440.00 | 1,243.00 | 1,283.00 | 6,415.00 | 1,580,306 |
| 2026-03-10 | 1,350.00 | 1,363.00 | 1,225.00 | 1,264.00 | 6,320.00 | 1,241,245 |
| 2026-03-09 | 1,200.00 | 1,251.00 | 1,113.00 | 1,190.00 | 5,950.00 | 677,467 |
| 2026-03-06 | 1,110.00 | 1,445.00 | 1,110.00 | 1,330.00 | 6,650.00 | 3,582,308 |
| 2026-03-05 | 1,230.00 | 1,281.00 | 1,131.00 | 1,175.00 | 5,875.00 | 1,427,216 |
| 2026-03-04 | 1,200.00 | 1,219.00 | 977.00 | 1,017.00 | 5,085.00 | 1,224,244 |
| 2026-03-03 | 1,438.00 | 1,438.00 | 1,250.00 | 1,250.00 | 6,250.00 | 1,377,117 |
| 2026-02-27 | 1,685.00 | 1,782.00 | 1,440.00 | 1,500.00 | 7,500.00 | 8,043,951 |
| 2026-02-26 | 1,190.00 | 1,558.00 | 1,134.00 | 1,558.00 | 7,790.00 | 4,885,277 |
| 2026-02-25 | 1,180.00 | 1,200.00 | 1,147.00 | 1,199.00 | 5,995.00 | 355,671 |
| 2026-02-24 | 1,090.00 | 1,163.00 | 1,069.00 | 1,163.00 | 5,815.00 | 406,934 |
| 2026-02-23 | 1,300.00 | 1,300.00 | 1,070.00 | 1,112.00 | 5,560.00 | 774,724 |
| 2026-02-20 | 1,400.00 | 1,498.00 | 1,261.00 | 1,287.00 | 6,435.00 | 8,907,448 |
| 2026-02-19 | 1,000.00 | 1,175.00 | 999.00 | 1,175.00 | 5,875.00 | 1,989,793 |
| 2026-02-13 | 795.00 | 971.00 | 785.00 | 904.00 | 4,520.00 | 8,446,980 |
| 2026-02-12 | 746.00 | 773.00 | 738.00 | 747.00 | 3,735.00 | 125,443 |
| 2026-02-11 | 754.00 | 755.00 | 729.00 | 734.00 | 3,670.00 | 67,474 |
| 2026-02-10 | 750.00 | 771.00 | 737.00 | 754.00 | 3,770.00 | 105,779 |
| 2026-02-09 | 741.00 | 776.00 | 740.00 | 748.00 | 3,740.00 | 129,952 |
| 2026-02-06 | 713.00 | 747.00 | 700.00 | 731.00 | 3,655.00 | 93,058 |
| 2026-02-05 | 747.00 | 753.00 | 726.00 | 737.00 | 3,685.00 | 69,082 |
| 2026-02-04 | 745.00 | 758.00 | 732.00 | 753.00 | 3,765.00 | 137,101 |
| 2026-02-03 | 708.00 | 793.00 | 708.00 | 755.00 | 3,775.00 | 572,685 |
| 2026-02-02 | 741.00 | 754.00 | 695.00 | 703.00 | 3,515.00 | 249,989 |
| 2026-01-30 | 756.00 | 865.00 | 712.00 | 751.00 | 3,755.00 | 2,166,480 |
| 2026-01-29 | 657.00 | 849.00 | 652.00 | 780.00 | 3,900.00 | 3,392,926 |
| 2026-01-28 | 659.00 | 671.00 | 650.00 | 657.00 | 3,285.00 | 85,761 |
| 2026-01-27 | 668.00 | 675.00 | 658.00 | 662.00 | 3,310.00 | 62,028 |
| 2026-01-26 | 691.00 | 691.00 | 660.00 | 669.00 | 3,345.00 | 74,041 |
| 2026-01-23 | 642.00 | 726.00 | 642.00 | 680.00 | 3,400.00 | 621,119 |
| 2026-01-22 | 634.00 | 656.00 | 623.00 | 635.00 | 3,175.00 | 67,727 |
| 2026-01-21 | 651.00 | 651.00 | 620.00 | 633.00 | 3,165.00 | 24,960 |
| 2026-01-20 | 632.00 | 658.00 | 632.00 | 651.00 | 3,255.00 | 35,025 |
| 2026-01-19 | 640.00 | 651.00 | 638.00 | 638.00 | 3,190.00 | 19,928 |
| 2026-01-16 | 662.00 | 662.00 | 639.00 | 640.00 | 3,200.00 | 38,110 |
| 2026-01-15 | 644.00 | 666.00 | 638.00 | 640.00 | 3,200.00 | 81,213 |
| 2026-01-14 | 630.00 | 645.00 | 619.00 | 642.00 | 3,210.00 | 22,993 |
| 2026-01-13 | 633.00 | 635.00 | 626.00 | 630.00 | 3,150.00 | 13,773 |
| 2026-01-12 | 642.00 | 653.00 | 632.00 | 633.00 | 3,165.00 | 21,592 |
| 2026-01-09 | 636.00 | 643.00 | 629.00 | 642.00 | 3,210.00 | 8,350 |
| 2026-01-08 | 652.00 | 652.00 | 630.00 | 634.00 | 3,170.00 | 28,645 |
| 2026-01-07 | 666.00 | 667.00 | 638.00 | 652.00 | 3,260.00 | 24,565 |
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.