Sangsangin Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-02 | 722.00 | 749.00 | 714.00 | 738.00 | 3,690.00 | 105,053 |
| 2025-10-01 | 730.00 | 733.00 | 715.00 | 722.00 | 3,610.00 | 48,498 |
| 2025-09-30 | 765.00 | 765.00 | 729.00 | 734.00 | 3,670.00 | 83,169 |
| 2025-09-29 | 728.00 | 800.00 | 724.00 | 750.00 | 3,750.00 | 195,724 |
| 2025-09-26 | 782.00 | 783.00 | 718.00 | 724.00 | 3,620.00 | 128,791 |
| 2025-09-25 | 736.00 | 765.00 | 735.00 | 745.00 | 3,725.00 | 103,833 |
| 2025-09-24 | 771.00 | 771.00 | 740.00 | 743.00 | 3,715.00 | 115,627 |
| 2025-09-23 | 802.00 | 810.00 | 771.00 | 771.00 | 3,855.00 | 185,266 |
| 2025-09-22 | 811.00 | 839.00 | 792.00 | 810.00 | 4,050.00 | 228,643 |
| 2025-09-19 | 822.00 | 829.00 | 802.00 | 815.00 | 4,075.00 | 158,150 |
| 2025-09-18 | 811.00 | 824.00 | 794.00 | 816.00 | 4,080.00 | 206,336 |
| 2025-09-17 | 802.00 | 806.00 | 785.00 | 802.00 | 4,010.00 | 269,483 |
| 2025-09-16 | 838.00 | 840.00 | 801.00 | 812.00 | 4,060.00 | 282,105 |
| 2025-09-15 | 775.00 | 905.00 | 775.00 | 830.00 | 4,150.00 | 3,715,932 |
| 2025-09-12 | 779.00 | 787.00 | 749.00 | 768.00 | 3,840.00 | 330,859 |
| 2025-09-11 | 795.00 | 849.00 | 752.00 | 765.00 | 3,825.00 | 1,364,231 |
| 2025-09-10 | 852.00 | 857.00 | 785.00 | 807.00 | 4,035.00 | 2,127,350 |
| 2025-09-09 | 689.00 | 870.00 | 676.00 | 824.00 | 4,120.00 | 5,764,764 |
| 2025-09-08 | 666.00 | 687.00 | 666.00 | 681.00 | 3,405.00 | 59,307 |
| 2025-09-05 | 674.00 | 678.00 | 659.00 | 666.00 | 3,330.00 | 60,369 |
| 2025-09-04 | 664.00 | 680.00 | 662.00 | 674.00 | 3,370.00 | 48,878 |
| 2025-09-03 | 673.00 | 673.00 | 660.00 | 669.00 | 3,345.00 | 53,450 |
| 2025-09-02 | 670.00 | 680.00 | 659.00 | 673.00 | 3,365.00 | 71,193 |
| 2025-09-01 | 671.00 | 702.00 | 661.00 | 674.00 | 3,370.00 | 139,691 |
| 2025-08-29 | 710.00 | 710.00 | 681.00 | 682.00 | 3,410.00 | 248,626 |
| 2025-08-28 | 635.00 | 792.00 | 631.00 | 696.00 | 3,480.00 | 3,614,792 |
| 2025-08-27 | 653.00 | 669.00 | 632.00 | 635.00 | 3,175.00 | 61,543 |
| 2025-08-26 | 664.00 | 664.00 | 649.00 | 653.00 | 3,265.00 | 33,284 |
| 2025-08-25 | 650.00 | 675.00 | 650.00 | 664.00 | 3,320.00 | 39,157 |
| 2025-08-22 | 635.00 | 657.00 | 635.00 | 650.00 | 3,250.00 | 19,086 |
| 2025-08-21 | 640.00 | 651.00 | 635.00 | 635.00 | 3,175.00 | 45,592 |
| 2025-08-20 | 646.00 | 646.00 | 623.00 | 640.00 | 3,200.00 | 49,243 |
| 2025-08-19 | 653.00 | 663.00 | 640.00 | 651.00 | 3,255.00 | 54,455 |
| 2025-08-18 | 666.00 | 677.00 | 650.00 | 652.00 | 3,260.00 | 49,128 |
| 2025-08-14 | 673.00 | 681.00 | 665.00 | 666.00 | 3,330.00 | 23,942 |
| 2025-08-13 | 682.00 | 694.00 | 666.00 | 673.00 | 3,365.00 | 39,915 |
| 2025-08-12 | 661.00 | 701.00 | 661.00 | 682.00 | 3,410.00 | 90,756 |
| 2025-08-11 | 674.00 | 704.00 | 654.00 | 666.00 | 3,330.00 | 49,282 |
| 2025-08-08 | 676.00 | 683.00 | 669.00 | 672.00 | 3,360.00 | 45,158 |
| 2025-08-07 | 671.00 | 676.00 | 665.00 | 676.00 | 3,380.00 | 29,266 |
| 2025-08-06 | 677.00 | 677.00 | 662.00 | 671.00 | 3,355.00 | 38,872 |
| 2025-08-05 | 666.00 | 680.00 | 661.00 | 670.00 | 3,350.00 | 74,285 |
| 2025-08-04 | 646.00 | 664.00 | 642.00 | 664.00 | 3,320.00 | 40,757 |
| 2025-08-01 | 684.00 | 684.00 | 645.00 | 647.00 | 3,235.00 | 109,740 |
| 2025-07-31 | 689.00 | 699.00 | 671.00 | 685.00 | 3,425.00 | 60,289 |
| 2025-07-30 | 698.00 | 698.00 | 681.00 | 686.00 | 3,430.00 | 46,283 |
| 2025-07-29 | 687.00 | 700.00 | 680.00 | 690.00 | 3,450.00 | 50,768 |
| 2025-07-28 | 720.00 | 722.00 | 684.00 | 687.00 | 3,435.00 | 106,964 |
| 2025-07-25 | 707.00 | 719.00 | 706.00 | 713.00 | 3,565.00 | 69,294 |
| 2025-07-24 | 734.00 | 750.00 | 706.00 | 707.00 | 3,535.00 | 124,403 |
| 2025-07-23 | 792.00 | 792.00 | 731.00 | 734.00 | 3,670.00 | 156,063 |
| 2025-07-22 | 770.00 | 796.00 | 745.00 | 792.00 | 3,960.00 | 338,330 |
| 2025-07-21 | 783.00 | 784.00 | 766.00 | 766.00 | 3,830.00 | 109,133 |
| 2025-07-18 | 805.00 | 808.00 | 776.00 | 789.00 | 3,945.00 | 152,182 |
| 2025-07-17 | 804.00 | 838.00 | 783.00 | 805.00 | 4,025.00 | 239,090 |
| 2025-07-16 | 848.00 | 877.00 | 800.00 | 802.00 | 4,010.00 | 364,172 |
| 2025-07-15 | 856.00 | 950.00 | 835.00 | 848.00 | 4,240.00 | 1,512,792 |
| 2025-07-14 | 845.00 | 856.00 | 812.00 | 831.00 | 4,155.00 | 357,931 |
| 2025-07-11 | 825.00 | 849.00 | 798.00 | 838.00 | 4,190.00 | 893,739 |
| 2025-07-10 | 809.00 | 950.00 | 776.00 | 805.00 | 4,025.00 | 3,128,440 |
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.