Singsongholdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7,190.00 | 7,330.00 | 7,190.00 | 7,270.00 | 7,014.34 | 118,397 |
| 2024-04-26 | 7,310.00 | 7,380.00 | 7,210.00 | 7,220.00 | 6,966.10 | 156,245 |
| 2024-04-25 | 7,900.00 | 8,150.00 | 7,360.00 | 7,390.00 | 7,130.12 | 1,527,366 |
| 2024-04-24 | 7,380.00 | 7,480.00 | 7,360.00 | 7,410.00 | 7,149.42 | 93,150 |
| 2024-04-23 | 7,520.00 | 7,630.00 | 7,290.00 | 7,360.00 | 7,101.18 | 174,360 |
| 2024-04-22 | 7,240.00 | 7,940.00 | 7,220.00 | 7,480.00 | 7,216.96 | 589,437 |
| 2024-04-19 | 7,370.00 | 7,640.00 | 7,120.00 | 7,300.00 | 7,043.29 | 661,564 |
| 2024-04-18 | 7,100.00 | 7,340.00 | 7,090.00 | 7,320.00 | 7,062.58 | 150,980 |
| 2024-04-17 | 7,210.00 | 7,400.00 | 7,090.00 | 7,100.00 | 6,850.32 | 213,692 |
| 2024-04-16 | 7,390.00 | 7,500.00 | 7,180.00 | 7,210.00 | 6,956.45 | 226,035 |
| 2024-04-15 | 7,450.00 | 7,810.00 | 7,250.00 | 7,400.00 | 7,139.77 | 363,346 |
| 2024-04-12 | 7,360.00 | 7,750.00 | 7,230.00 | 7,510.00 | 7,245.90 | 352,676 |
| 2024-04-11 | 8,000.00 | 8,030.00 | 7,290.00 | 7,380.00 | 7,120.47 | 543,110 |
| 2024-04-09 | 8,250.00 | 8,450.00 | 8,020.00 | 8,300.00 | 8,008.12 | 481,292 |
| 2024-04-08 | 8,060.00 | 8,640.00 | 7,720.00 | 8,350.00 | 8,056.36 | 947,268 |
| 2024-04-05 | 7,850.00 | 8,380.00 | 7,850.00 | 8,160.00 | 7,873.04 | 744,212 |
| 2024-04-04 | 8,060.00 | 8,330.00 | 7,830.00 | 7,950.00 | 7,670.43 | 529,511 |
| 2024-04-03 | 8,510.00 | 8,690.00 | 7,910.00 | 8,040.00 | 7,757.26 | 551,468 |
| 2024-04-02 | 8,880.00 | 8,890.00 | 8,230.00 | 8,400.00 | 8,104.60 | 817,722 |
| 2024-04-01 | 9,080.00 | 9,530.00 | 8,900.00 | 9,000.00 | 8,683.50 | 860,384 |
| 2024-03-29 | 9,460.00 | 9,550.00 | 8,960.00 | 8,960.00 | 8,644.91 | 915,873 |
| 2024-03-28 | 9,970.00 | 10,300.00 | 9,200.00 | 9,310.00 | 8,982.60 | 1,201,713 |
| 2024-03-27 | 10,900.00 | 12,150.00 | 9,900.00 | 10,120.00 | 9,764.12 | 3,171,559 |
| 2024-03-26 | 11,650.00 | 11,700.00 | 10,760.00 | 11,140.00 | 10,748.25 | 1,536,937 |
| 2024-03-25 | 11,190.00 | 12,830.00 | 11,100.00 | 11,790.00 | 11,375.39 | 8,387,961 |
| 2024-03-22 | 11,050.00 | 11,600.00 | 10,380.00 | 10,940.00 | 10,555.28 | 5,580,200 |
| 2024-03-21 | 10,830.00 | 11,890.00 | 10,110.00 | 10,370.00 | 10,005.32 | 6,400,306 |
| 2024-03-20 | 8,690.00 | 11,350.00 | 8,620.00 | 10,940.00 | 10,555.28 | 9,786,878 |
| 2024-03-19 | 9,250.00 | 9,700.00 | 8,680.00 | 8,850.00 | 8,538.78 | 3,436,376 |
| 2024-03-18 | 8,160.00 | 9,200.00 | 8,140.00 | 9,050.00 | 8,731.74 | 4,197,769 |
| 2024-03-15 | 7,660.00 | 8,100.00 | 7,600.00 | 7,930.00 | 7,651.13 | 664,093 |
| 2024-03-14 | 7,500.00 | 7,650.00 | 7,370.00 | 7,640.00 | 7,371.33 | 144,020 |
| 2024-03-13 | 7,340.00 | 7,700.00 | 7,180.00 | 7,580.00 | 7,313.44 | 383,854 |
| 2024-03-12 | 7,330.00 | 7,440.00 | 7,150.00 | 7,270.00 | 7,014.34 | 173,155 |
| 2024-03-11 | 7,020.00 | 7,450.00 | 7,010.00 | 7,430.00 | 7,168.71 | 271,616 |
| 2024-03-08 | 7,190.00 | 7,220.00 | 6,950.00 | 6,990.00 | 6,744.19 | 81,450 |
| 2024-03-07 | 7,310.00 | 7,310.00 | 7,110.00 | 7,140.00 | 6,888.91 | 107,258 |
| 2024-03-06 | 7,340.00 | 7,370.00 | 7,200.00 | 7,280.00 | 7,023.99 | 90,006 |
| 2024-03-05 | 7,170.00 | 7,390.00 | 7,160.00 | 7,370.00 | 7,110.82 | 130,121 |
| 2024-03-04 | 7,110.00 | 7,380.00 | 7,110.00 | 7,230.00 | 6,975.75 | 136,891 |
| 2024-02-29 | 7,150.00 | 7,310.00 | 7,010.00 | 7,110.00 | 6,859.97 | 104,845 |
| 2024-02-28 | 7,120.00 | 7,210.00 | 7,050.00 | 7,150.00 | 6,898.56 | 65,908 |
| 2024-02-27 | 7,400.00 | 7,410.00 | 7,080.00 | 7,110.00 | 6,859.97 | 153,251 |
| 2024-02-26 | 7,100.00 | 7,450.00 | 7,030.00 | 7,350.00 | 7,091.53 | 315,998 |
| 2024-02-23 | 7,020.00 | 7,090.00 | 6,900.00 | 6,980.00 | 6,734.54 | 54,718 |
| 2024-02-22 | 7,100.00 | 7,130.00 | 7,000.00 | 7,020.00 | 6,773.13 | 47,286 |
| 2024-02-21 | 7,180.00 | 7,210.00 | 7,060.00 | 7,100.00 | 6,850.32 | 57,763 |
| 2024-02-20 | 7,340.00 | 7,360.00 | 7,120.00 | 7,160.00 | 6,908.21 | 83,678 |
| 2024-02-19 | 7,160.00 | 7,330.00 | 7,160.00 | 7,330.00 | 7,072.23 | 83,206 |
| 2024-02-16 | 7,210.00 | 7,240.00 | 7,040.00 | 7,210.00 | 6,956.45 | 89,950 |
| 2024-02-15 | 7,240.00 | 7,250.00 | 7,070.00 | 7,130.00 | 6,879.26 | 67,797 |
| 2024-02-14 | 7,240.00 | 7,380.00 | 7,100.00 | 7,250.00 | 6,995.04 | 111,365 |
| 2024-02-13 | 7,420.00 | 7,420.00 | 7,060.00 | 7,170.00 | 6,917.86 | 179,693 |
| 2024-02-08 | 6,960.00 | 7,050.00 | 6,830.00 | 7,000.00 | 6,753.84 | 82,703 |
| 2024-02-07 | 7,040.00 | 7,040.00 | 6,800.00 | 6,900.00 | 6,657.35 | 109,055 |
| 2024-02-06 | 7,220.00 | 7,220.00 | 6,960.00 | 7,060.00 | 6,811.73 | 107,986 |
| 2024-02-05 | 7,210.00 | 7,490.00 | 7,110.00 | 7,220.00 | 6,966.10 | 255,445 |
| 2024-02-02 | 7,000.00 | 7,120.00 | 6,900.00 | 7,090.00 | 6,840.67 | 109,893 |
| 2024-02-01 | 6,730.00 | 6,990.00 | 6,710.00 | 6,940.00 | 6,695.95 | 99,118 |
| 2024-01-31 | 6,970.00 | 7,090.00 | 6,790.00 | 6,880.00 | 6,638.06 | 148,900 |
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.