Sangsangin Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-06 | 643.00 | 674.00 | 641.00 | 660.00 | 3,300.00 | 62,905 |
| 2026-01-05 | 646.00 | 654.00 | 639.00 | 640.00 | 3,200.00 | 16,555 |
| 2026-01-02 | 635.00 | 649.00 | 633.00 | 646.00 | 3,230.00 | 21,609 |
| 2025-12-30 | 630.00 | 647.00 | 630.00 | 633.00 | 3,165.00 | 17,048 |
| 2025-12-29 | 645.00 | 652.00 | 630.00 | 640.00 | 3,200.00 | 27,955 |
| 2025-12-26 | 648.00 | 655.00 | 638.00 | 645.00 | 3,225.00 | 25,613 |
| 2025-12-24 | 654.00 | 655.00 | 641.00 | 655.00 | 3,275.00 | 18,216 |
| 2025-12-23 | 664.00 | 665.00 | 647.00 | 660.00 | 3,300.00 | 27,946 |
| 2025-12-22 | 646.00 | 667.00 | 646.00 | 664.00 | 3,320.00 | 19,304 |
| 2025-12-19 | 643.00 | 658.00 | 633.00 | 652.00 | 3,260.00 | 59,698 |
| 2025-12-18 | 630.00 | 647.00 | 624.00 | 644.00 | 3,220.00 | 27,412 |
| 2025-12-17 | 635.00 | 640.00 | 630.00 | 640.00 | 3,200.00 | 25,969 |
| 2025-12-16 | 656.00 | 656.00 | 636.00 | 636.00 | 3,180.00 | 45,182 |
| 2025-12-15 | 656.00 | 661.00 | 645.00 | 656.00 | 3,280.00 | 25,032 |
| 2025-12-12 | 670.00 | 712.00 | 651.00 | 663.00 | 3,315.00 | 136,517 |
| 2025-12-11 | 649.00 | 657.00 | 648.00 | 653.00 | 3,265.00 | 25,751 |
| 2025-12-10 | 662.00 | 669.00 | 647.00 | 649.00 | 3,245.00 | 74,665 |
| 2025-12-09 | 659.00 | 669.00 | 656.00 | 661.00 | 3,305.00 | 28,089 |
| 2025-12-08 | 682.00 | 683.00 | 653.00 | 673.00 | 3,365.00 | 22,748 |
| 2025-12-05 | 677.00 | 682.00 | 672.00 | 682.00 | 3,410.00 | 24,132 |
| 2025-12-04 | 685.00 | 685.00 | 672.00 | 677.00 | 3,385.00 | 19,644 |
| 2025-12-03 | 672.00 | 695.00 | 668.00 | 681.00 | 3,405.00 | 39,925 |
| 2025-12-02 | 678.00 | 681.00 | 671.00 | 673.00 | 3,365.00 | 35,966 |
| 2025-12-01 | 688.00 | 692.00 | 671.00 | 680.00 | 3,400.00 | 44,380 |
| 2025-11-28 | 670.00 | 682.00 | 668.00 | 682.00 | 3,410.00 | 27,570 |
| 2025-11-27 | 676.00 | 691.00 | 668.00 | 668.00 | 3,340.00 | 36,418 |
| 2025-11-26 | 665.00 | 685.00 | 657.00 | 683.00 | 3,415.00 | 53,662 |
| 2025-11-25 | 678.00 | 679.00 | 655.00 | 664.00 | 3,320.00 | 36,095 |
| 2025-11-24 | 670.00 | 698.00 | 663.00 | 664.00 | 3,320.00 | 46,841 |
| 2025-11-21 | 673.00 | 673.00 | 661.00 | 668.00 | 3,340.00 | 33,550 |
| 2025-11-20 | 673.00 | 689.00 | 673.00 | 681.00 | 3,405.00 | 51,357 |
| 2025-11-19 | 673.00 | 680.00 | 652.00 | 672.00 | 3,360.00 | 51,088 |
| 2025-11-18 | 693.00 | 693.00 | 670.00 | 673.00 | 3,365.00 | 63,143 |
| 2025-11-17 | 698.00 | 702.00 | 675.00 | 699.00 | 3,495.00 | 62,925 |
| 2025-11-14 | 706.00 | 713.00 | 692.00 | 694.00 | 3,470.00 | 70,265 |
| 2025-11-13 | 724.00 | 740.00 | 707.00 | 720.00 | 3,600.00 | 102,951 |
| 2025-11-12 | 699.00 | 740.00 | 696.00 | 723.00 | 3,615.00 | 208,230 |
| 2025-11-11 | 724.00 | 729.00 | 697.00 | 699.00 | 3,495.00 | 166,173 |
| 2025-11-10 | 670.00 | 803.00 | 669.00 | 724.00 | 3,620.00 | 1,899,397 |
| 2025-11-07 | 690.00 | 690.00 | 653.00 | 663.00 | 3,315.00 | 60,136 |
| 2025-11-06 | 674.00 | 700.00 | 650.00 | 690.00 | 3,450.00 | 102,946 |
| 2025-11-05 | 695.00 | 695.00 | 656.00 | 671.00 | 3,355.00 | 98,235 |
| 2025-11-04 | 715.00 | 715.00 | 694.00 | 696.00 | 3,480.00 | 78,036 |
| 2025-11-03 | 734.00 | 748.00 | 712.00 | 715.00 | 3,575.00 | 102,267 |
| 2025-10-31 | 723.00 | 777.00 | 723.00 | 733.00 | 3,665.00 | 128,169 |
| 2025-10-30 | 756.00 | 765.00 | 719.00 | 730.00 | 3,650.00 | 139,670 |
| 2025-10-29 | 778.00 | 778.00 | 744.00 | 748.00 | 3,740.00 | 77,017 |
| 2025-10-28 | 772.00 | 781.00 | 755.00 | 766.00 | 3,830.00 | 115,444 |
| 2025-10-27 | 785.00 | 809.00 | 769.00 | 776.00 | 3,880.00 | 244,322 |
| 2025-10-24 | 756.00 | 793.00 | 748.00 | 759.00 | 3,795.00 | 145,149 |
| 2025-10-23 | 765.00 | 765.00 | 743.00 | 743.00 | 3,715.00 | 81,109 |
| 2025-10-22 | 770.00 | 770.00 | 737.00 | 769.00 | 3,845.00 | 88,995 |
| 2025-10-21 | 790.00 | 816.00 | 767.00 | 771.00 | 3,855.00 | 334,810 |
| 2025-10-20 | 725.00 | 829.00 | 710.00 | 774.00 | 3,870.00 | 909,083 |
| 2025-10-17 | 743.00 | 743.00 | 715.00 | 715.00 | 3,575.00 | 93,009 |
| 2025-10-16 | 727.00 | 785.00 | 710.00 | 751.00 | 3,755.00 | 186,272 |
| 2025-10-15 | 701.00 | 723.00 | 698.00 | 723.00 | 3,615.00 | 50,637 |
| 2025-10-14 | 716.00 | 716.00 | 691.00 | 702.00 | 3,510.00 | 60,825 |
| 2025-10-13 | 714.00 | 714.00 | 687.00 | 711.00 | 3,555.00 | 78,475 |
| 2025-10-10 | 753.00 | 753.00 | 724.00 | 726.00 | 3,630.00 | 82,947 |
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.