Singsongholdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 7,460.00 | 7,460.00 | 6,920.00 | 7,000.00 | 6,753.84 | 282,233 |
| 2024-01-29 | 7,270.00 | 7,780.00 | 7,220.00 | 7,610.00 | 7,342.38 | 612,046 |
| 2024-01-26 | 7,040.00 | 7,280.00 | 7,040.00 | 7,190.00 | 6,937.15 | 165,032 |
| 2024-01-25 | 7,410.00 | 7,420.00 | 7,050.00 | 7,140.00 | 6,888.91 | 281,982 |
| 2024-01-24 | 7,700.00 | 8,200.00 | 7,330.00 | 7,390.00 | 7,130.12 | 742,020 |
| 2024-01-23 | 8,000.00 | 8,400.00 | 7,740.00 | 7,770.00 | 7,496.76 | 899,705 |
| 2024-01-22 | 8,430.00 | 8,440.00 | 7,900.00 | 8,230.00 | 7,940.58 | 1,440,417 |
| 2024-01-19 | 7,690.00 | 9,670.00 | 7,680.00 | 8,960.00 | 8,644.91 | 15,939,600 |
| 2024-01-18 | 8,800.00 | 8,940.00 | 7,860.00 | 7,910.00 | 7,631.83 | 1,814,715 |
| 2024-01-17 | 8,240.00 | 9,170.00 | 7,990.00 | 8,430.00 | 8,133.55 | 7,604,767 |
| 2024-01-16 | 8,160.00 | 8,580.00 | 7,890.00 | 8,080.00 | 7,795.86 | 2,364,038 |
| 2024-01-15 | 7,850.00 | 9,160.00 | 7,690.00 | 8,160.00 | 7,873.04 | 10,564,050 |
| 2024-01-12 | 6,410.00 | 8,080.00 | 6,330.00 | 7,690.00 | 7,419.57 | 10,398,500 |
| 2024-01-11 | 6,150.00 | 6,320.00 | 6,100.00 | 6,320.00 | 6,097.75 | 68,395 |
| 2024-01-10 | 6,230.00 | 6,270.00 | 6,140.00 | 6,150.00 | 5,933.73 | 44,303 |
| 2024-01-09 | 6,180.00 | 6,280.00 | 6,170.00 | 6,230.00 | 6,010.91 | 43,072 |
| 2024-01-08 | 6,120.00 | 6,270.00 | 6,080.00 | 6,200.00 | 5,981.97 | 58,791 |
| 2024-01-05 | 6,130.00 | 6,200.00 | 6,060.00 | 6,080.00 | 5,866.19 | 75,054 |
| 2024-01-04 | 6,110.00 | 6,430.00 | 6,040.00 | 6,190.00 | 5,972.32 | 249,600 |
| 2024-01-03 | 6,110.00 | 6,140.00 | 6,070.00 | 6,080.00 | 5,866.19 | 31,344 |
| 2024-01-02 | 6,100.00 | 6,160.00 | 6,070.00 | 6,160.00 | 5,943.38 | 40,080 |
| 2023-12-28 | 6,090.00 | 6,130.00 | 5,920.00 | 6,060.00 | 5,846.89 | 199,582 |
| 2023-12-27 | 6,180.00 | 6,180.00 | 6,080.00 | 6,100.00 | 5,885.49 | 34,164 |
| 2023-12-26 | 6,190.00 | 6,200.00 | 6,120.00 | 6,150.00 | 5,817.95 | 61,257 |
| 2023-12-22 | 6,140.00 | 6,650.00 | 6,050.00 | 6,160.00 | 5,827.41 | 167,662 |
| 2023-12-21 | 6,170.00 | 6,190.00 | 6,060.00 | 6,100.00 | 5,770.65 | 67,707 |
| 2023-12-20 | 6,200.00 | 6,230.00 | 6,070.00 | 6,190.00 | 5,855.79 | 86,318 |
| 2023-12-19 | 6,150.00 | 6,270.00 | 6,150.00 | 6,200.00 | 5,865.25 | 71,091 |
| 2023-12-18 | 6,190.00 | 6,280.00 | 6,100.00 | 6,250.00 | 5,912.55 | 46,909 |
| 2023-12-15 | 6,150.00 | 6,230.00 | 6,120.00 | 6,170.00 | 5,836.87 | 31,573 |
| 2023-12-14 | 6,150.00 | 6,190.00 | 6,070.00 | 6,100.00 | 5,770.65 | 47,250 |
| 2023-12-13 | 6,350.00 | 6,380.00 | 6,080.00 | 6,080.00 | 5,751.73 | 96,908 |
| 2023-12-12 | 6,430.00 | 6,430.00 | 6,250.00 | 6,340.00 | 5,997.69 | 41,139 |
| 2023-12-11 | 6,520.00 | 6,600.00 | 6,380.00 | 6,420.00 | 6,073.37 | 56,958 |
| 2023-12-08 | 6,260.00 | 6,530.00 | 6,260.00 | 6,520.00 | 6,167.97 | 55,863 |
| 2023-12-07 | 6,430.00 | 6,500.00 | 6,250.00 | 6,250.00 | 5,912.55 | 56,457 |
| 2023-12-06 | 6,540.00 | 6,570.00 | 6,430.00 | 6,480.00 | 6,130.13 | 40,769 |
| 2023-12-05 | 6,850.00 | 6,850.00 | 6,390.00 | 6,520.00 | 6,167.97 | 108,817 |
| 2023-12-04 | 6,780.00 | 6,840.00 | 6,560.00 | 6,730.00 | 6,366.63 | 64,779 |
| 2023-12-01 | 6,880.00 | 6,880.00 | 6,610.00 | 6,770.00 | 6,404.47 | 107,744 |
| 2023-11-30 | 6,650.00 | 6,930.00 | 6,580.00 | 6,880.00 | 6,508.53 | 160,717 |
| 2023-11-29 | 6,520.00 | 6,620.00 | 6,480.00 | 6,580.00 | 6,224.73 | 62,241 |
| 2023-11-28 | 6,440.00 | 6,510.00 | 6,400.00 | 6,450.00 | 6,101.75 | 40,956 |
| 2023-11-27 | 6,600.00 | 6,600.00 | 6,410.00 | 6,440.00 | 6,092.29 | 37,387 |
| 2023-11-24 | 6,440.00 | 6,570.00 | 6,440.00 | 6,560.00 | 6,205.81 | 51,884 |
| 2023-11-23 | 6,510.00 | 6,530.00 | 6,360.00 | 6,490.00 | 6,139.59 | 68,993 |
| 2023-11-22 | 6,570.00 | 6,570.00 | 6,410.00 | 6,490.00 | 6,139.59 | 62,278 |
| 2023-11-21 | 6,600.00 | 6,610.00 | 6,440.00 | 6,570.00 | 6,215.27 | 70,279 |
| 2023-11-20 | 6,220.00 | 6,700.00 | 6,220.00 | 6,600.00 | 6,243.65 | 236,370 |
| 2023-11-17 | 6,450.00 | 6,460.00 | 6,170.00 | 6,190.00 | 5,855.79 | 54,681 |
| 2023-11-16 | 6,380.00 | 6,400.00 | 6,210.00 | 6,390.00 | 6,044.99 | 37,259 |
| 2023-11-15 | 6,250.00 | 6,390.00 | 6,250.00 | 6,370.00 | 6,026.07 | 64,928 |
| 2023-11-14 | 6,100.00 | 6,270.00 | 6,100.00 | 6,250.00 | 5,912.55 | 65,888 |
| 2023-11-13 | 6,130.00 | 6,290.00 | 6,020.00 | 6,070.00 | 5,742.27 | 46,490 |
| 2023-11-10 | 6,190.00 | 6,340.00 | 6,110.00 | 6,110.00 | 5,780.11 | 73,397 |
| 2023-11-09 | 6,300.00 | 6,440.00 | 6,150.00 | 6,260.00 | 5,922.01 | 54,946 |
| 2023-11-08 | 6,410.00 | 6,500.00 | 6,300.00 | 6,300.00 | 5,959.85 | 39,892 |
| 2023-11-07 | 6,660.00 | 6,690.00 | 6,310.00 | 6,400.00 | 6,054.45 | 91,895 |
| 2023-11-06 | 6,470.00 | 6,660.00 | 6,360.00 | 6,580.00 | 6,224.73 | 141,468 |
| 2023-11-03 | 6,300.00 | 6,480.00 | 6,180.00 | 6,420.00 | 6,073.37 | 67,869 |
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.