Singsongholdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7,210.00 | 7,300.00 | 7,060.00 | 7,120.00 | 6,869.62 | 74,260 |
| 2024-07-24 | 7,440.00 | 7,560.00 | 7,340.00 | 7,380.00 | 7,120.47 | 58,232 |
| 2024-07-23 | 7,350.00 | 7,530.00 | 7,330.00 | 7,410.00 | 7,149.42 | 52,503 |
| 2024-07-22 | 7,520.00 | 7,600.00 | 7,350.00 | 7,400.00 | 7,139.77 | 92,196 |
| 2024-07-19 | 7,580.00 | 7,670.00 | 7,500.00 | 7,590.00 | 7,323.09 | 51,642 |
| 2024-07-18 | 7,660.00 | 7,760.00 | 7,450.00 | 7,640.00 | 7,371.33 | 51,234 |
| 2024-07-17 | 7,840.00 | 7,900.00 | 7,720.00 | 7,730.00 | 7,458.16 | 55,310 |
| 2024-07-16 | 8,060.00 | 8,090.00 | 7,770.00 | 7,770.00 | 7,496.76 | 84,092 |
| 2024-07-15 | 8,100.00 | 8,180.00 | 8,050.00 | 8,060.00 | 7,776.56 | 32,646 |
| 2024-07-12 | 8,150.00 | 8,200.00 | 8,030.00 | 8,140.00 | 7,853.75 | 60,923 |
| 2024-07-11 | 8,250.00 | 8,420.00 | 8,110.00 | 8,140.00 | 7,853.75 | 76,880 |
| 2024-07-10 | 8,300.00 | 8,470.00 | 8,250.00 | 8,270.00 | 7,979.17 | 93,670 |
| 2024-07-09 | 8,270.00 | 8,360.00 | 8,210.00 | 8,330.00 | 8,037.06 | 55,377 |
| 2024-07-08 | 8,020.00 | 8,820.00 | 7,970.00 | 8,320.00 | 8,027.42 | 437,958 |
| 2024-07-05 | 7,940.00 | 8,000.00 | 7,840.00 | 7,980.00 | 7,699.37 | 42,331 |
| 2024-07-04 | 8,140.00 | 8,150.00 | 7,790.00 | 7,940.00 | 7,660.78 | 113,817 |
| 2024-07-03 | 8,350.00 | 8,380.00 | 8,050.00 | 8,140.00 | 7,853.75 | 83,341 |
| 2024-07-02 | 8,350.00 | 8,620.00 | 8,260.00 | 8,360.00 | 8,066.01 | 114,155 |
| 2024-07-01 | 8,750.00 | 8,750.00 | 8,380.00 | 8,380.00 | 8,085.31 | 122,905 |
| 2024-06-28 | 8,550.00 | 8,800.00 | 8,510.00 | 8,760.00 | 8,451.94 | 185,620 |
| 2024-06-27 | 8,560.00 | 8,700.00 | 8,450.00 | 8,550.00 | 8,249.33 | 91,923 |
| 2024-06-26 | 8,590.00 | 8,630.00 | 8,410.00 | 8,570.00 | 8,268.62 | 98,918 |
| 2024-06-25 | 8,740.00 | 9,010.00 | 8,570.00 | 8,660.00 | 8,355.46 | 201,655 |
| 2024-06-24 | 8,900.00 | 8,980.00 | 8,560.00 | 8,790.00 | 8,480.89 | 163,975 |
| 2024-06-21 | 9,010.00 | 9,140.00 | 8,860.00 | 8,880.00 | 8,567.72 | 184,388 |
| 2024-06-20 | 9,170.00 | 9,650.00 | 9,100.00 | 9,150.00 | 8,828.23 | 782,968 |
| 2024-06-19 | 9,500.00 | 9,690.00 | 9,080.00 | 9,230.00 | 8,905.41 | 628,223 |
| 2024-06-18 | 9,290.00 | 10,210.00 | 9,050.00 | 9,610.00 | 9,272.05 | 3,004,947 |
| 2024-06-17 | 9,480.00 | 9,630.00 | 9,170.00 | 9,300.00 | 8,972.95 | 475,207 |
| 2024-06-14 | 9,340.00 | 10,070.00 | 9,100.00 | 9,490.00 | 9,156.27 | 2,171,261 |
| 2024-06-13 | 9,180.00 | 10,090.00 | 9,080.00 | 9,300.00 | 8,972.95 | 2,542,509 |
| 2024-06-12 | 8,210.00 | 9,330.00 | 8,130.00 | 9,080.00 | 8,760.69 | 2,029,618 |
| 2024-06-11 | 8,280.00 | 8,540.00 | 8,210.00 | 8,210.00 | 7,921.28 | 195,387 |
| 2024-06-10 | 8,100.00 | 8,430.00 | 8,050.00 | 8,300.00 | 8,008.12 | 150,157 |
| 2024-06-07 | 8,130.00 | 8,400.00 | 8,100.00 | 8,190.00 | 7,901.99 | 197,927 |
| 2024-06-05 | 8,380.00 | 8,460.00 | 8,120.00 | 8,180.00 | 7,892.34 | 196,373 |
| 2024-06-04 | 8,910.00 | 8,920.00 | 8,330.00 | 8,440.00 | 8,143.20 | 370,291 |
| 2024-06-03 | 8,900.00 | 9,030.00 | 8,810.00 | 8,970.00 | 8,654.56 | 189,574 |
| 2024-05-31 | 8,650.00 | 9,180.00 | 8,650.00 | 8,930.00 | 8,615.96 | 374,134 |
| 2024-05-30 | 8,760.00 | 9,060.00 | 8,630.00 | 8,650.00 | 8,345.81 | 232,946 |
| 2024-05-29 | 9,030.00 | 9,220.00 | 8,710.00 | 8,860.00 | 8,548.43 | 351,053 |
| 2024-05-28 | 9,200.00 | 9,270.00 | 8,980.00 | 9,100.00 | 8,779.99 | 236,512 |
| 2024-05-27 | 9,360.00 | 9,560.00 | 9,090.00 | 9,090.00 | 8,770.34 | 519,057 |
| 2024-05-24 | 9,100.00 | 10,100.00 | 9,090.00 | 9,250.00 | 8,924.71 | 3,053,007 |
| 2024-05-23 | 9,250.00 | 9,360.00 | 9,130.00 | 9,200.00 | 8,876.47 | 640,500 |
| 2024-05-22 | 9,100.00 | 9,640.00 | 8,910.00 | 9,580.00 | 9,243.11 | 1,855,851 |
| 2024-05-21 | 8,670.00 | 9,930.00 | 8,610.00 | 9,250.00 | 8,924.71 | 6,889,057 |
| 2024-05-20 | 8,720.00 | 8,990.00 | 8,500.00 | 8,530.00 | 8,230.03 | 671,334 |
| 2024-05-17 | 8,220.00 | 9,410.00 | 8,140.00 | 8,860.00 | 8,548.43 | 4,314,623 |
| 2024-05-16 | 8,260.00 | 8,410.00 | 8,100.00 | 8,320.00 | 8,027.42 | 367,325 |
| 2024-05-14 | 8,500.00 | 8,850.00 | 8,420.00 | 8,580.00 | 8,278.27 | 593,305 |
| 2024-05-13 | 8,700.00 | 9,120.00 | 8,410.00 | 8,610.00 | 8,307.22 | 1,163,574 |
| 2024-05-10 | 9,310.00 | 9,490.00 | 8,410.00 | 8,450.00 | 8,152.84 | 4,063,044 |
| 2024-05-09 | 7,890.00 | 8,060.00 | 7,660.00 | 8,060.00 | 7,776.56 | 786,106 |
| 2024-05-08 | 8,310.00 | 8,700.00 | 7,800.00 | 7,920.00 | 7,641.48 | 4,404,745 |
| 2024-05-07 | 7,170.00 | 7,570.00 | 7,140.00 | 7,400.00 | 7,139.77 | 558,325 |
| 2024-05-03 | 7,200.00 | 7,220.00 | 7,050.00 | 7,080.00 | 6,831.02 | 86,091 |
| 2024-05-02 | 7,160.00 | 7,200.00 | 7,070.00 | 7,160.00 | 6,908.21 | 89,337 |
| 2024-04-30 | 7,270.00 | 7,350.00 | 7,200.00 | 7,200.00 | 6,946.80 | 83,714 |
| 2024-04-29 | 7,190.00 | 7,330.00 | 7,190.00 | 7,270.00 | 7,014.34 | 118,397 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 120.0000 KRW |
| 2024-12-27 | 120.0000 KRW |
| 2023-12-27 | 120.0000 KRW |
| 2022-12-28 | 120.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.