Sangsangin Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,750.00 | 3,900.00 | 3,695.00 | 3,900.00 | 3,900.00 | 21,351 |
| 2026-10-16 | 3,650.00 | 3,800.00 | 3,635.00 | 3,780.00 | 3,780.00 | 29,920 |
| 2026-10-15 | 3,750.00 | 3,755.00 | 3,505.00 | 3,605.00 | 3,605.00 | 49,115 |
| 2026-10-14 | 3,900.00 | 4,000.00 | 3,780.00 | 3,790.00 | 3,790.00 | 26,396 |
| 2026-10-13 | 4,030.00 | 4,030.00 | 3,800.00 | 3,900.00 | 3,900.00 | 72,442 |
| 2026-10-12 | 4,135.00 | 4,200.00 | 3,985.00 | 4,030.00 | 4,030.00 | 33,258 |
| 2026-10-08 | 4,160.00 | 4,240.00 | 4,085.00 | 4,140.00 | 4,140.00 | 24,603 |
| 2026-10-07 | 4,295.00 | 4,295.00 | 4,165.00 | 4,170.00 | 4,170.00 | 39,612 |
| 2026-10-06 | 4,265.00 | 4,385.00 | 4,205.00 | 4,325.00 | 4,325.00 | 50,162 |
| 2026-10-02 | 4,140.00 | 4,360.00 | 4,140.00 | 4,330.00 | 4,330.00 | 50,122 |
| 2026-10-01 | 4,080.00 | 4,210.00 | 4,060.00 | 4,160.00 | 4,160.00 | 30,635 |
| 2026-09-30 | 4,150.00 | 4,180.00 | 4,070.00 | 4,090.00 | 4,090.00 | 34,034 |
| 2026-09-29 | 4,280.00 | 4,285.00 | 4,020.00 | 4,120.00 | 4,120.00 | 44,221 |
| 2026-09-28 | 4,055.00 | 4,360.00 | 4,035.00 | 4,250.00 | 4,250.00 | 67,845 |
| 2026-09-23 | 4,050.00 | 4,115.00 | 3,990.00 | 4,055.00 | 4,055.00 | 28,482 |
| 2026-09-22 | 4,100.00 | 4,160.00 | 3,995.00 | 4,060.00 | 4,060.00 | 43,676 |
| 2026-09-21 | 4,140.00 | 4,230.00 | 4,095.00 | 4,095.00 | 4,095.00 | 64,000 |
| 2026-09-18 | 4,165.00 | 4,245.00 | 4,105.00 | 4,205.00 | 4,205.00 | 40,147 |
| 2026-09-17 | 4,145.00 | 4,220.00 | 4,080.00 | 4,160.00 | 4,160.00 | 50,511 |
| 2026-09-16 | 4,200.00 | 4,200.00 | 4,030.00 | 4,145.00 | 4,145.00 | 72,300 |
| 2026-09-15 | 4,310.00 | 4,370.00 | 4,170.00 | 4,215.00 | 4,215.00 | 36,526 |
| 2026-09-14 | 4,325.00 | 4,350.00 | 4,130.00 | 4,305.00 | 4,305.00 | 64,573 |
| 2026-09-11 | 4,105.00 | 4,385.00 | 4,105.00 | 4,300.00 | 4,300.00 | 64,346 |
| 2026-09-10 | 4,435.00 | 4,440.00 | 4,060.00 | 4,220.00 | 4,220.00 | 182,350 |
| 2026-09-09 | 4,950.00 | 4,950.00 | 4,350.00 | 4,500.00 | 4,500.00 | 288,708 |
| 2026-09-08 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0 |
| 2026-09-07 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0 |
| 2026-08-20 | 955.00 | 1,116.00 | 955.00 | 1,010.00 | 5,050.00 | 635,196 |
| 2026-08-19 | 926.00 | 966.00 | 910.00 | 929.00 | 4,645.00 | 123,243 |
| 2026-08-18 | 1,033.00 | 1,037.00 | 952.00 | 969.00 | 4,845.00 | 178,776 |
| 2026-08-14 | 1,027.00 | 1,042.00 | 1,010.00 | 1,023.00 | 5,115.00 | 178,547 |
| 2026-08-13 | 1,089.00 | 1,190.00 | 1,023.00 | 1,027.00 | 5,135.00 | 799,667 |
| 2026-08-12 | 1,100.00 | 1,144.00 | 1,050.00 | 1,095.00 | 5,475.00 | 584,128 |
| 2026-08-11 | 1,200.00 | 1,200.00 | 1,081.00 | 1,090.00 | 5,450.00 | 685,617 |
| 2026-08-10 | 1,344.00 | 1,398.00 | 1,170.00 | 1,205.00 | 6,025.00 | 5,041,548 |
| 2026-08-07 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 6,015.00 | 276,079 |
| 2026-08-06 | 775.00 | 926.00 | 709.00 | 926.00 | 4,630.00 | 272,814 |
| 2026-08-05 | 702.00 | 723.00 | 702.00 | 713.00 | 3,565.00 | 56,030 |
| 2026-08-04 | 652.00 | 700.00 | 652.00 | 692.00 | 3,460.00 | 25,322 |
| 2026-08-03 | 613.00 | 699.00 | 613.00 | 675.00 | 3,375.00 | 77,448 |
| 2026-07-31 | 630.00 | 660.00 | 605.00 | 650.00 | 3,250.00 | 95,552 |
| 2026-07-30 | 587.00 | 627.00 | 587.00 | 610.00 | 3,050.00 | 57,972 |
| 2026-07-29 | 647.00 | 678.00 | 587.00 | 587.00 | 2,935.00 | 65,372 |
| 2026-07-28 | 718.00 | 718.00 | 647.00 | 660.00 | 3,300.00 | 41,326 |
| 2026-07-27 | 714.00 | 734.00 | 708.00 | 718.00 | 3,590.00 | 15,533 |
| 2026-07-24 | 755.00 | 755.00 | 710.00 | 714.00 | 3,570.00 | 17,414 |
| 2026-07-23 | 700.00 | 748.00 | 699.00 | 741.00 | 3,705.00 | 57,406 |
| 2026-07-22 | 702.00 | 730.00 | 691.00 | 691.00 | 3,455.00 | 25,133 |
| 2026-07-21 | 695.00 | 708.00 | 671.00 | 700.00 | 3,500.00 | 30,607 |
| 2026-07-20 | 760.00 | 760.00 | 684.00 | 687.00 | 3,435.00 | 65,844 |
| 2026-07-16 | 737.00 | 762.00 | 717.00 | 762.00 | 3,810.00 | 28,836 |
| 2026-07-15 | 716.00 | 760.00 | 716.00 | 737.00 | 3,685.00 | 36,130 |
| 2026-07-14 | 747.00 | 747.00 | 693.00 | 709.00 | 3,545.00 | 39,236 |
| 2026-07-13 | 750.00 | 792.00 | 705.00 | 726.00 | 3,630.00 | 56,650 |
| 2026-07-10 | 713.00 | 799.00 | 713.00 | 766.00 | 3,830.00 | 101,902 |
| 2026-07-09 | 724.00 | 748.00 | 705.00 | 713.00 | 3,565.00 | 46,982 |
| 2026-07-08 | 757.00 | 773.00 | 721.00 | 730.00 | 3,650.00 | 42,234 |
| 2026-07-07 | 802.00 | 802.00 | 751.00 | 758.00 | 3,790.00 | 53,058 |
| 2026-07-06 | 802.00 | 943.00 | 770.00 | 811.00 | 4,055.00 | 133,671 |
| 2026-07-03 | 745.00 | 793.00 | 732.00 | 790.00 | 3,950.00 | 66,889 |
Page 1 of 4 · 233 trading daysOlder →
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.