Sangsangin Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 437.00 | 437.00 | 429.00 | 432.00 | 2,160.00 | 5,216 |
| 2025-01-07 | 435.00 | 442.00 | 420.00 | 433.00 | 2,165.00 | 90,536 |
| 2025-01-06 | 432.00 | 438.00 | 429.00 | 436.00 | 2,180.00 | 17,631 |
| 2025-01-03 | 432.00 | 440.00 | 430.00 | 432.00 | 2,160.00 | 26,725 |
| 2025-01-02 | 426.00 | 438.00 | 423.00 | 431.00 | 2,155.00 | 4,948 |
| 2024-12-30 | 428.00 | 429.00 | 423.00 | 425.00 | 2,125.00 | 6,583 |
| 2024-12-27 | 434.00 | 445.00 | 421.00 | 428.00 | 2,140.00 | 32,672 |
| 2024-12-26 | 427.00 | 441.00 | 426.00 | 433.00 | 2,165.00 | 15,070 |
| 2024-12-24 | 433.00 | 438.00 | 423.00 | 426.00 | 2,130.00 | 14,267 |
| 2024-12-23 | 423.00 | 433.00 | 423.00 | 433.00 | 2,165.00 | 6,561 |
| 2024-12-20 | 427.00 | 430.00 | 420.00 | 425.00 | 2,125.00 | 15,454 |
| 2024-12-19 | 427.00 | 434.00 | 427.00 | 429.00 | 2,145.00 | 4,909 |
| 2024-12-18 | 427.00 | 433.00 | 422.00 | 430.00 | 2,150.00 | 6,797 |
| 2024-12-17 | 426.00 | 434.00 | 425.00 | 426.00 | 2,130.00 | 7,607 |
| 2024-12-16 | 425.00 | 431.00 | 425.00 | 426.00 | 2,130.00 | 4,224 |
| 2024-12-13 | 422.00 | 435.00 | 419.00 | 426.00 | 2,130.00 | 18,157 |
| 2024-12-12 | 416.00 | 440.00 | 416.00 | 421.00 | 2,105.00 | 15,904 |
| 2024-12-11 | 418.00 | 428.00 | 414.00 | 418.00 | 2,090.00 | 12,773 |
| 2024-12-10 | 401.00 | 441.00 | 401.00 | 413.00 | 2,065.00 | 25,680 |
| 2024-12-09 | 417.00 | 421.00 | 401.00 | 401.00 | 2,005.00 | 33,268 |
| 2024-12-06 | 425.00 | 431.00 | 416.00 | 422.00 | 2,110.00 | 9,907 |
| 2024-12-05 | 437.00 | 443.00 | 426.00 | 430.00 | 2,150.00 | 18,763 |
| 2024-12-04 | 434.00 | 440.00 | 430.00 | 440.00 | 2,200.00 | 8,340 |
| 2024-12-03 | 436.00 | 443.00 | 436.00 | 437.00 | 2,185.00 | 9,399 |
| 2024-12-02 | 433.00 | 440.00 | 430.00 | 439.00 | 2,195.00 | 4,146 |
| 2024-11-29 | 440.00 | 453.00 | 434.00 | 436.00 | 2,180.00 | 23,763 |
| 2024-11-28 | 447.00 | 465.00 | 442.00 | 443.00 | 2,215.00 | 12,908 |
| 2024-11-27 | 442.00 | 451.00 | 438.00 | 449.00 | 2,245.00 | 21,811 |
| 2024-11-26 | 436.00 | 459.00 | 436.00 | 441.00 | 2,205.00 | 8,504 |
| 2024-11-25 | 435.00 | 445.00 | 435.00 | 438.00 | 2,190.00 | 7,564 |
| 2024-11-22 | 434.00 | 447.00 | 434.00 | 435.00 | 2,175.00 | 10,007 |
| 2024-11-21 | 434.00 | 445.00 | 432.00 | 436.00 | 2,180.00 | 9,096 |
| 2024-11-20 | 438.00 | 445.00 | 435.00 | 437.00 | 2,185.00 | 11,901 |
| 2024-11-19 | 425.00 | 465.00 | 422.00 | 438.00 | 2,190.00 | 40,923 |
| 2024-11-18 | 425.00 | 436.00 | 423.00 | 424.00 | 2,120.00 | 17,992 |
| 2024-11-15 | 431.00 | 439.00 | 416.00 | 424.00 | 2,120.00 | 52,011 |
| 2024-11-14 | 437.00 | 462.00 | 425.00 | 429.00 | 2,145.00 | 25,472 |
| 2024-11-13 | 444.00 | 446.00 | 422.00 | 437.00 | 2,185.00 | 23,811 |
| 2024-11-12 | 448.00 | 454.00 | 432.00 | 444.00 | 2,220.00 | 21,831 |
| 2024-11-11 | 450.00 | 454.00 | 443.00 | 448.00 | 2,240.00 | 13,050 |
| 2024-11-08 | 459.00 | 462.00 | 449.00 | 450.00 | 2,250.00 | 22,525 |
| 2024-11-07 | 453.00 | 460.00 | 450.00 | 460.00 | 2,300.00 | 12,604 |
| 2024-11-06 | 449.00 | 459.00 | 449.00 | 451.00 | 2,255.00 | 11,098 |
| 2024-11-05 | 450.00 | 455.00 | 448.00 | 451.00 | 2,255.00 | 5,607 |
| 2024-11-04 | 447.00 | 462.00 | 444.00 | 451.00 | 2,255.00 | 10,166 |
| 2024-11-01 | 443.00 | 451.00 | 442.00 | 447.00 | 2,235.00 | 6,852 |
| 2024-10-31 | 446.00 | 452.00 | 440.00 | 446.00 | 2,230.00 | 24,739 |
| 2024-10-30 | 462.00 | 476.00 | 443.00 | 446.00 | 2,230.00 | 84,005 |
| 2024-10-29 | 477.00 | 480.00 | 459.00 | 462.00 | 2,310.00 | 28,285 |
| 2024-10-28 | 470.00 | 478.00 | 465.00 | 477.00 | 2,385.00 | 13,154 |
| 2024-10-25 | 474.00 | 479.00 | 468.00 | 470.00 | 2,350.00 | 8,360 |
| 2024-10-24 | 479.00 | 480.00 | 473.00 | 476.00 | 2,380.00 | 8,525 |
| 2024-10-23 | 479.00 | 480.00 | 470.00 | 478.00 | 2,390.00 | 6,502 |
| 2024-10-22 | 474.00 | 483.00 | 473.00 | 479.00 | 2,395.00 | 15,476 |
| 2024-10-21 | 479.00 | 483.00 | 473.00 | 473.00 | 2,365.00 | 15,924 |
| 2024-10-18 | 478.00 | 479.00 | 471.00 | 479.00 | 2,395.00 | 15,969 |
| 2024-10-17 | 473.00 | 479.00 | 473.00 | 477.00 | 2,385.00 | 5,319 |
| 2024-10-16 | 478.00 | 482.00 | 473.00 | 474.00 | 2,370.00 | 10,151 |
| 2024-10-15 | 478.00 | 483.00 | 475.00 | 478.00 | 2,390.00 | 18,281 |
| 2024-10-14 | 473.00 | 482.00 | 472.00 | 477.00 | 2,385.00 | 8,276 |
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.