Sangsangin Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 401.00 | 409.00 | 397.00 | 397.00 | 1,985.00 | 18,947 |
| 2025-04-08 | 400.00 | 418.00 | 400.00 | 401.00 | 2,005.00 | 92,435 |
| 2025-04-07 | 412.00 | 412.00 | 399.00 | 399.00 | 1,995.00 | 70,253 |
| 2025-04-04 | 421.00 | 424.00 | 412.00 | 414.00 | 2,070.00 | 51,702 |
| 2025-04-03 | 420.00 | 425.00 | 415.00 | 421.00 | 2,105.00 | 31,130 |
| 2025-04-02 | 421.00 | 425.00 | 419.00 | 421.00 | 2,105.00 | 5,798 |
| 2025-04-01 | 417.00 | 430.00 | 417.00 | 421.00 | 2,105.00 | 24,919 |
| 2025-03-31 | 423.00 | 426.00 | 415.00 | 418.00 | 2,090.00 | 8,623 |
| 2025-03-28 | 431.00 | 436.00 | 421.00 | 423.00 | 2,115.00 | 26,740 |
| 2025-03-27 | 428.00 | 432.00 | 425.00 | 432.00 | 2,160.00 | 8,730 |
| 2025-03-26 | 418.00 | 430.00 | 417.00 | 428.00 | 2,140.00 | 15,272 |
| 2025-03-25 | 419.00 | 422.00 | 418.00 | 420.00 | 2,100.00 | 5,733 |
| 2025-03-24 | 424.00 | 428.00 | 418.00 | 420.00 | 2,100.00 | 38,624 |
| 2025-03-21 | 425.00 | 429.00 | 415.00 | 423.00 | 2,115.00 | 53,494 |
| 2025-03-20 | 421.00 | 430.00 | 421.00 | 425.00 | 2,125.00 | 12,607 |
| 2025-03-19 | 419.00 | 430.00 | 419.00 | 423.00 | 2,115.00 | 42,971 |
| 2025-03-18 | 420.00 | 422.00 | 418.00 | 421.00 | 2,105.00 | 5,190 |
| 2025-03-17 | 417.00 | 422.00 | 417.00 | 419.00 | 2,095.00 | 2,575 |
| 2025-03-14 | 422.00 | 427.00 | 415.00 | 420.00 | 2,100.00 | 45,077 |
| 2025-03-13 | 412.00 | 438.00 | 412.00 | 423.00 | 2,115.00 | 141,830 |
| 2025-03-12 | 410.00 | 419.00 | 408.00 | 412.00 | 2,060.00 | 30,669 |
| 2025-03-11 | 414.00 | 425.00 | 408.00 | 409.00 | 2,045.00 | 58,574 |
| 2025-03-10 | 411.00 | 417.00 | 408.00 | 414.00 | 2,070.00 | 3,590 |
| 2025-03-07 | 413.00 | 418.00 | 409.00 | 410.00 | 2,050.00 | 8,519 |
| 2025-03-06 | 410.00 | 424.00 | 410.00 | 412.00 | 2,060.00 | 24,011 |
| 2025-03-05 | 414.00 | 428.00 | 411.00 | 413.00 | 2,065.00 | 17,086 |
| 2025-03-04 | 416.00 | 435.00 | 413.00 | 413.00 | 2,065.00 | 57,527 |
| 2025-02-28 | 422.00 | 423.00 | 414.00 | 416.00 | 2,080.00 | 10,959 |
| 2025-02-27 | 418.00 | 426.00 | 414.00 | 421.00 | 2,105.00 | 10,645 |
| 2025-02-26 | 417.00 | 427.00 | 413.00 | 417.00 | 2,085.00 | 39,989 |
| 2025-02-25 | 422.00 | 430.00 | 414.00 | 416.00 | 2,080.00 | 67,760 |
| 2025-02-24 | 423.00 | 436.00 | 419.00 | 425.00 | 2,125.00 | 39,205 |
| 2025-02-21 | 426.00 | 429.00 | 422.00 | 427.00 | 2,135.00 | 4,632 |
| 2025-02-20 | 421.00 | 428.00 | 415.00 | 425.00 | 2,125.00 | 34,801 |
| 2025-02-19 | 422.00 | 427.00 | 416.00 | 420.00 | 2,100.00 | 59,948 |
| 2025-02-18 | 421.00 | 425.00 | 419.00 | 422.00 | 2,110.00 | 8,337 |
| 2025-02-17 | 414.00 | 428.00 | 414.00 | 420.00 | 2,100.00 | 21,346 |
| 2025-02-14 | 418.00 | 427.00 | 411.00 | 413.00 | 2,065.00 | 67,870 |
| 2025-02-13 | 423.00 | 435.00 | 417.00 | 418.00 | 2,090.00 | 58,694 |
| 2025-02-12 | 423.00 | 431.00 | 421.00 | 422.00 | 2,110.00 | 27,883 |
| 2025-02-11 | 429.00 | 439.00 | 422.00 | 423.00 | 2,115.00 | 55,987 |
| 2025-02-10 | 423.00 | 435.00 | 422.00 | 432.00 | 2,160.00 | 7,568 |
| 2025-02-07 | 424.00 | 428.00 | 423.00 | 426.00 | 2,130.00 | 2,567 |
| 2025-02-06 | 423.00 | 429.00 | 423.00 | 423.00 | 2,115.00 | 2,610 |
| 2025-02-05 | 423.00 | 429.00 | 422.00 | 422.00 | 2,110.00 | 2,815 |
| 2025-02-04 | 424.00 | 432.00 | 423.00 | 423.00 | 2,115.00 | 12,744 |
| 2025-02-03 | 428.00 | 430.00 | 416.00 | 424.00 | 2,120.00 | 9,825 |
| 2025-01-31 | 430.00 | 434.00 | 427.00 | 429.00 | 2,145.00 | 1,337 |
| 2025-01-24 | 433.00 | 435.00 | 428.00 | 430.00 | 2,150.00 | 4,984 |
| 2025-01-23 | 431.00 | 443.00 | 427.00 | 432.00 | 2,160.00 | 23,819 |
| 2025-01-22 | 434.00 | 438.00 | 426.00 | 429.00 | 2,145.00 | 43,078 |
| 2025-01-21 | 428.00 | 436.00 | 427.00 | 432.00 | 2,160.00 | 6,917 |
| 2025-01-20 | 429.00 | 432.00 | 425.00 | 428.00 | 2,140.00 | 1,861 |
| 2025-01-17 | 427.00 | 434.00 | 427.00 | 429.00 | 2,145.00 | 4,205 |
| 2025-01-16 | 430.00 | 433.00 | 429.00 | 430.00 | 2,150.00 | 2,830 |
| 2025-01-15 | 428.00 | 431.00 | 427.00 | 430.00 | 2,150.00 | 2,359 |
| 2025-01-14 | 433.00 | 435.00 | 427.00 | 429.00 | 2,145.00 | 5,764 |
| 2025-01-13 | 430.00 | 438.00 | 425.00 | 436.00 | 2,180.00 | 9,654 |
| 2025-01-10 | 429.00 | 433.00 | 427.00 | 430.00 | 2,150.00 | 1,301 |
| 2025-01-09 | 432.00 | 435.00 | 428.00 | 431.00 | 2,155.00 | 4,109 |
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.