Sangsangin Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | 722.00 | 929.00 | 690.00 | 809.00 | 4,045.00 | 5,199,906 |
| 2025-07-08 | 661.00 | 743.00 | 655.00 | 715.00 | 3,575.00 | 664,201 |
| 2025-07-07 | 657.00 | 669.00 | 642.00 | 662.00 | 3,310.00 | 56,430 |
| 2025-07-04 | 692.00 | 692.00 | 653.00 | 657.00 | 3,285.00 | 132,961 |
| 2025-07-03 | 685.00 | 695.00 | 679.00 | 685.00 | 3,425.00 | 72,138 |
| 2025-07-02 | 727.00 | 728.00 | 673.00 | 682.00 | 3,410.00 | 170,912 |
| 2025-07-01 | 697.00 | 747.00 | 697.00 | 717.00 | 3,585.00 | 224,443 |
| 2025-06-30 | 693.00 | 705.00 | 689.00 | 704.00 | 3,520.00 | 59,401 |
| 2025-06-27 | 704.00 | 706.00 | 688.00 | 692.00 | 3,460.00 | 68,003 |
| 2025-06-26 | 746.00 | 746.00 | 690.00 | 700.00 | 3,500.00 | 189,114 |
| 2025-06-25 | 747.00 | 769.00 | 714.00 | 737.00 | 3,685.00 | 243,174 |
| 2025-06-24 | 727.00 | 750.00 | 722.00 | 735.00 | 3,675.00 | 226,641 |
| 2025-06-23 | 689.00 | 726.00 | 682.00 | 711.00 | 3,555.00 | 235,968 |
| 2025-06-20 | 710.00 | 722.00 | 686.00 | 711.00 | 3,555.00 | 210,003 |
| 2025-06-19 | 755.00 | 756.00 | 694.00 | 712.00 | 3,560.00 | 237,504 |
| 2025-06-18 | 747.00 | 764.00 | 723.00 | 739.00 | 3,695.00 | 296,058 |
| 2025-06-17 | 717.00 | 845.00 | 712.00 | 747.00 | 3,735.00 | 1,382,683 |
| 2025-06-16 | 671.00 | 738.00 | 662.00 | 717.00 | 3,585.00 | 572,382 |
| 2025-06-13 | 720.00 | 723.00 | 665.00 | 678.00 | 3,390.00 | 458,180 |
| 2025-06-12 | 730.00 | 744.00 | 702.00 | 716.00 | 3,580.00 | 461,524 |
| 2025-06-11 | 772.00 | 772.00 | 726.00 | 737.00 | 3,685.00 | 497,432 |
| 2025-06-10 | 824.00 | 910.00 | 770.00 | 779.00 | 3,895.00 | 2,261,346 |
| 2025-06-09 | 790.00 | 830.00 | 790.00 | 801.00 | 4,005.00 | 283,999 |
| 2025-06-05 | 773.00 | 794.00 | 742.00 | 794.00 | 3,970.00 | 198,218 |
| 2025-06-04 | 773.00 | 822.00 | 773.00 | 800.00 | 4,000.00 | 550,940 |
| 2025-06-02 | 697.00 | 844.00 | 690.00 | 773.00 | 3,865.00 | 3,551,450 |
| 2025-05-30 | 769.00 | 890.00 | 687.00 | 704.00 | 3,520.00 | 8,992,532 |
| 2025-05-29 | 528.00 | 685.00 | 514.00 | 685.00 | 3,425.00 | 3,203,996 |
| 2025-05-28 | 465.00 | 604.00 | 465.00 | 527.00 | 2,635.00 | 2,448,256 |
| 2025-05-27 | 479.00 | 482.00 | 448.00 | 465.00 | 2,325.00 | 23,685 |
| 2025-05-26 | 485.00 | 499.00 | 475.00 | 479.00 | 2,395.00 | 28,861 |
| 2025-05-23 | 470.00 | 508.00 | 469.00 | 485.00 | 2,425.00 | 78,303 |
| 2025-05-22 | 497.00 | 513.00 | 468.00 | 473.00 | 2,365.00 | 99,636 |
| 2025-05-21 | 499.00 | 509.00 | 491.00 | 497.00 | 2,485.00 | 29,124 |
| 2025-05-20 | 486.00 | 518.00 | 486.00 | 497.00 | 2,485.00 | 17,687 |
| 2025-05-19 | 506.00 | 518.00 | 486.00 | 486.00 | 2,430.00 | 30,325 |
| 2025-05-16 | 504.00 | 538.00 | 502.00 | 506.00 | 2,530.00 | 100,081 |
| 2025-05-15 | 490.00 | 524.00 | 489.00 | 504.00 | 2,520.00 | 97,871 |
| 2025-05-14 | 467.00 | 510.00 | 462.00 | 493.00 | 2,465.00 | 94,635 |
| 2025-05-13 | 456.00 | 476.00 | 455.00 | 465.00 | 2,325.00 | 42,400 |
| 2025-05-12 | 446.00 | 461.00 | 445.00 | 455.00 | 2,275.00 | 23,165 |
| 2025-05-09 | 451.00 | 456.00 | 445.00 | 446.00 | 2,230.00 | 6,823 |
| 2025-05-08 | 459.00 | 459.00 | 445.00 | 451.00 | 2,255.00 | 14,094 |
| 2025-05-07 | 440.00 | 457.00 | 435.00 | 457.00 | 2,285.00 | 12,778 |
| 2025-05-02 | 439.00 | 440.00 | 436.00 | 437.00 | 2,185.00 | 3,332 |
| 2025-04-30 | 433.00 | 441.00 | 433.00 | 439.00 | 2,195.00 | 13,260 |
| 2025-04-29 | 437.00 | 445.00 | 432.00 | 433.00 | 2,165.00 | 65,325 |
| 2025-04-28 | 447.00 | 450.00 | 432.00 | 436.00 | 2,180.00 | 40,318 |
| 2025-04-25 | 452.00 | 457.00 | 446.00 | 446.00 | 2,230.00 | 9,988 |
| 2025-04-24 | 460.00 | 460.00 | 451.00 | 451.00 | 2,255.00 | 14,544 |
| 2025-04-23 | 448.00 | 459.00 | 448.00 | 456.00 | 2,280.00 | 34,339 |
| 2025-04-22 | 444.00 | 454.00 | 440.00 | 446.00 | 2,230.00 | 33,858 |
| 2025-04-21 | 444.00 | 454.00 | 442.00 | 445.00 | 2,225.00 | 32,834 |
| 2025-04-18 | 447.00 | 448.00 | 435.00 | 447.00 | 2,235.00 | 55,879 |
| 2025-04-17 | 450.00 | 479.00 | 437.00 | 438.00 | 2,190.00 | 364,236 |
| 2025-04-16 | 418.00 | 497.00 | 414.00 | 438.00 | 2,190.00 | 723,235 |
| 2025-04-15 | 420.00 | 422.00 | 413.00 | 418.00 | 2,090.00 | 17,010 |
| 2025-04-14 | 417.00 | 421.00 | 414.00 | 421.00 | 2,105.00 | 6,154 |
| 2025-04-11 | 410.00 | 423.00 | 406.00 | 417.00 | 2,085.00 | 29,796 |
| 2025-04-10 | 399.00 | 410.00 | 399.00 | 410.00 | 2,050.00 | 5,360 |
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.