Sangsangin Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 473.00 | 482.00 | 473.00 | 475.00 | 2,375.00 | 7,288 |
| 2024-10-10 | 482.00 | 484.00 | 473.00 | 475.00 | 2,375.00 | 13,369 |
| 2024-10-08 | 480.00 | 483.00 | 475.00 | 479.00 | 2,395.00 | 5,424 |
| 2024-10-07 | 474.00 | 488.00 | 470.00 | 482.00 | 2,410.00 | 16,631 |
| 2024-10-04 | 473.00 | 478.00 | 470.00 | 473.00 | 2,365.00 | 17,539 |
| 2024-10-02 | 473.00 | 482.00 | 471.00 | 475.00 | 2,375.00 | 12,949 |
| 2024-09-30 | 472.00 | 482.00 | 472.00 | 473.00 | 2,365.00 | 19,252 |
| 2024-09-27 | 474.00 | 477.00 | 470.00 | 474.00 | 2,370.00 | 19,664 |
| 2024-09-26 | 471.00 | 477.00 | 466.00 | 475.00 | 2,375.00 | 18,020 |
| 2024-09-25 | 471.00 | 478.00 | 468.00 | 472.00 | 2,360.00 | 22,439 |
| 2024-09-24 | 473.00 | 477.00 | 467.00 | 471.00 | 2,355.00 | 31,824 |
| 2024-09-23 | 468.00 | 480.00 | 462.00 | 478.00 | 2,390.00 | 40,937 |
| 2024-09-20 | 468.00 | 476.00 | 462.00 | 465.00 | 2,325.00 | 50,203 |
| 2024-09-19 | 486.00 | 486.00 | 465.00 | 467.00 | 2,335.00 | 82,285 |
| 2024-09-13 | 460.00 | 577.00 | 460.00 | 484.00 | 2,420.00 | 1,039,014 |
| 2024-09-12 | 456.00 | 463.00 | 451.00 | 460.00 | 2,300.00 | 7,261 |
| 2024-09-11 | 451.00 | 463.00 | 448.00 | 455.00 | 2,275.00 | 8,071 |
| 2024-09-10 | 453.00 | 460.00 | 450.00 | 450.00 | 2,250.00 | 6,070 |
| 2024-09-09 | 454.00 | 458.00 | 445.00 | 453.00 | 2,265.00 | 5,448 |
| 2024-09-06 | 461.00 | 462.00 | 454.00 | 455.00 | 2,275.00 | 9,363 |
| 2024-09-05 | 460.00 | 467.00 | 457.00 | 460.00 | 2,300.00 | 13,184 |
| 2024-09-04 | 472.00 | 472.00 | 455.00 | 463.00 | 2,315.00 | 36,594 |
| 2024-09-03 | 480.00 | 484.00 | 473.00 | 474.00 | 2,370.00 | 32,676 |
| 2024-09-02 | 485.00 | 544.00 | 477.00 | 478.00 | 2,390.00 | 185,797 |
| 2024-08-30 | 483.00 | 487.00 | 478.00 | 485.00 | 2,425.00 | 5,734 |
| 2024-08-29 | 489.00 | 492.00 | 477.00 | 484.00 | 2,420.00 | 17,573 |
| 2024-08-28 | 486.00 | 489.00 | 484.00 | 488.00 | 2,440.00 | 13,124 |
| 2024-08-27 | 490.00 | 492.00 | 482.00 | 487.00 | 2,435.00 | 10,203 |
| 2024-08-26 | 487.00 | 491.00 | 486.00 | 489.00 | 2,445.00 | 7,031 |
| 2024-08-23 | 492.00 | 507.00 | 483.00 | 490.00 | 2,450.00 | 29,191 |
| 2024-08-22 | 497.00 | 511.00 | 491.00 | 491.00 | 2,455.00 | 53,303 |
| 2024-08-21 | 482.00 | 498.00 | 482.00 | 492.00 | 2,460.00 | 50,288 |
| 2024-08-20 | 478.00 | 484.00 | 469.00 | 480.00 | 2,400.00 | 57,866 |
| 2024-08-19 | 497.00 | 499.00 | 483.00 | 485.00 | 2,425.00 | 55,293 |
| 2024-08-16 | 537.00 | 537.00 | 494.00 | 497.00 | 2,485.00 | 124,355 |
| 2024-08-14 | 538.00 | 539.00 | 534.00 | 536.00 | 2,680.00 | 16,816 |
| 2024-08-13 | 542.00 | 543.00 | 531.00 | 537.00 | 2,685.00 | 16,470 |
| 2024-08-12 | 543.00 | 544.00 | 530.00 | 539.00 | 2,695.00 | 38,476 |
| 2024-08-09 | 543.00 | 548.00 | 539.00 | 543.00 | 2,715.00 | 30,398 |
| 2024-08-08 | 573.00 | 573.00 | 520.00 | 544.00 | 2,720.00 | 69,342 |
| 2024-08-07 | 572.00 | 593.00 | 569.00 | 576.00 | 2,880.00 | 47,401 |
| 2024-08-06 | 600.00 | 611.00 | 576.00 | 578.00 | 2,890.00 | 71,826 |
| 2024-08-05 | 613.00 | 615.00 | 580.00 | 610.00 | 3,050.00 | 36,858 |
| 2024-08-02 | 616.00 | 617.00 | 606.00 | 616.00 | 3,080.00 | 18,380 |
| 2024-08-01 | 616.00 | 620.00 | 606.00 | 620.00 | 3,100.00 | 11,957 |
| 2024-07-31 | 622.00 | 623.00 | 609.00 | 617.00 | 3,085.00 | 21,378 |
| 2024-07-30 | 625.00 | 625.00 | 617.00 | 622.00 | 3,110.00 | 16,617 |
| 2024-07-29 | 626.00 | 627.00 | 618.00 | 626.00 | 3,130.00 | 6,470 |
| 2024-07-26 | 622.00 | 626.00 | 621.00 | 625.00 | 3,125.00 | 4,090 |
| 2024-07-25 | 619.00 | 622.00 | 615.00 | 622.00 | 3,110.00 | 7,623 |
| 2024-07-24 | 629.00 | 633.00 | 616.00 | 622.00 | 3,110.00 | 24,917 |
| 2024-07-23 | 624.00 | 632.00 | 618.00 | 630.00 | 3,150.00 | 18,301 |
| 2024-07-22 | 637.00 | 640.00 | 624.00 | 624.00 | 3,120.00 | 18,522 |
| 2024-07-19 | 635.00 | 638.00 | 628.00 | 635.00 | 3,175.00 | 14,384 |
| 2024-07-18 | 632.00 | 635.00 | 626.00 | 634.00 | 3,170.00 | 7,694 |
| 2024-07-17 | 634.00 | 640.00 | 628.00 | 630.00 | 3,150.00 | 7,980 |
| 2024-07-16 | 628.00 | 637.00 | 627.00 | 635.00 | 3,175.00 | 5,609 |
| 2024-07-15 | 627.00 | 635.00 | 626.00 | 629.00 | 3,145.00 | 5,002 |
| 2024-07-12 | 635.00 | 640.00 | 627.00 | 630.00 | 3,150.00 | 14,983 |
| 2024-07-11 | 641.00 | 644.00 | 637.00 | 640.00 | 3,200.00 | 16,243 |
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.