Singsongholdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 6,310.00 | 6,370.00 | 6,150.00 | 6,270.00 | 5,931.47 | 49,372 |
| 2023-11-01 | 6,120.00 | 6,310.00 | 6,100.00 | 6,230.00 | 5,893.63 | 35,995 |
| 2023-10-31 | 6,320.00 | 6,550.00 | 6,080.00 | 6,120.00 | 5,789.57 | 74,916 |
| 2023-10-30 | 6,250.00 | 6,370.00 | 6,080.00 | 6,320.00 | 5,978.77 | 69,831 |
| 2023-10-27 | 6,050.00 | 6,160.00 | 5,880.00 | 6,120.00 | 5,789.57 | 54,265 |
| 2023-10-26 | 6,310.00 | 6,310.00 | 5,990.00 | 6,060.00 | 5,732.81 | 123,978 |
| 2023-10-25 | 6,400.00 | 6,580.00 | 6,270.00 | 6,310.00 | 5,969.31 | 128,725 |
| 2023-10-24 | 6,360.00 | 6,400.00 | 5,730.00 | 6,210.00 | 5,874.71 | 185,120 |
| 2023-10-23 | 6,480.00 | 6,630.00 | 6,350.00 | 6,350.00 | 6,007.15 | 109,928 |
| 2023-10-20 | 6,770.00 | 6,960.00 | 6,450.00 | 6,450.00 | 6,101.75 | 194,886 |
| 2023-10-19 | 7,050.00 | 7,300.00 | 6,720.00 | 6,770.00 | 6,404.47 | 200,466 |
| 2023-10-18 | 7,370.00 | 7,600.00 | 7,100.00 | 7,120.00 | 6,735.57 | 256,536 |
| 2023-10-17 | 7,340.00 | 7,590.00 | 7,300.00 | 7,350.00 | 6,953.16 | 280,639 |
| 2023-10-16 | 7,680.00 | 8,440.00 | 7,030.00 | 7,290.00 | 6,896.40 | 1,550,172 |
| 2023-10-13 | 7,200.00 | 7,820.00 | 7,100.00 | 7,500.00 | 7,095.06 | 1,153,323 |
| 2023-10-12 | 7,090.00 | 7,270.00 | 6,970.00 | 7,150.00 | 6,763.95 | 161,519 |
| 2023-10-11 | 6,930.00 | 7,060.00 | 6,910.00 | 7,050.00 | 6,669.35 | 164,862 |
| 2023-10-10 | 6,790.00 | 7,240.00 | 6,720.00 | 7,120.00 | 6,735.57 | 443,854 |
| 2023-10-06 | 6,580.00 | 6,870.00 | 6,580.00 | 6,640.00 | 6,281.49 | 85,172 |
| 2023-10-05 | 6,990.00 | 7,080.00 | 6,500.00 | 6,580.00 | 6,224.73 | 215,238 |
| 2023-10-04 | 6,730.00 | 7,390.00 | 6,720.00 | 6,990.00 | 6,612.59 | 533,963 |
| 2023-09-27 | 6,660.00 | 6,800.00 | 6,490.00 | 6,750.00 | 6,385.55 | 146,009 |
| 2023-09-26 | 7,010.00 | 7,570.00 | 6,740.00 | 6,740.00 | 6,376.09 | 762,517 |
| 2023-09-25 | 6,610.00 | 7,950.00 | 6,580.00 | 7,290.00 | 6,896.40 | 3,104,897 |
| 2023-09-22 | 6,470.00 | 6,680.00 | 6,420.00 | 6,610.00 | 6,253.11 | 77,769 |
| 2023-09-21 | 6,850.00 | 6,870.00 | 6,570.00 | 6,630.00 | 6,272.03 | 97,994 |
| 2023-09-20 | 6,920.00 | 7,130.00 | 6,850.00 | 6,870.00 | 6,499.07 | 116,587 |
| 2023-09-19 | 6,910.00 | 7,020.00 | 6,750.00 | 6,800.00 | 6,432.85 | 104,351 |
| 2023-09-18 | 7,100.00 | 7,120.00 | 6,950.00 | 6,980.00 | 6,603.13 | 70,343 |
| 2023-09-15 | 7,030.00 | 7,150.00 | 6,990.00 | 7,090.00 | 6,707.19 | 72,309 |
| 2023-09-14 | 7,000.00 | 7,120.00 | 6,960.00 | 7,000.00 | 6,622.05 | 94,901 |
| 2023-09-13 | 6,900.00 | 7,330.00 | 6,870.00 | 7,050.00 | 6,669.35 | 305,056 |
| 2023-09-12 | 6,990.00 | 7,160.00 | 6,900.00 | 6,900.00 | 6,527.45 | 241,224 |
| 2023-09-11 | 7,310.00 | 7,370.00 | 6,950.00 | 7,000.00 | 6,622.05 | 287,171 |
| 2023-09-08 | 7,450.00 | 8,050.00 | 7,210.00 | 7,380.00 | 6,981.54 | 1,031,912 |
| 2023-09-07 | 7,450.00 | 7,730.00 | 7,250.00 | 7,290.00 | 6,896.40 | 190,331 |
| 2023-09-06 | 7,710.00 | 7,840.00 | 7,350.00 | 7,490.00 | 7,085.60 | 185,103 |
| 2023-09-05 | 7,860.00 | 7,920.00 | 7,700.00 | 7,750.00 | 7,331.56 | 199,539 |
| 2023-09-04 | 8,220.00 | 8,220.00 | 7,800.00 | 7,830.00 | 7,407.24 | 253,678 |
| 2023-09-01 | 8,670.00 | 8,670.00 | 8,150.00 | 8,220.00 | 7,776.18 | 318,316 |
| 2023-08-31 | 8,990.00 | 9,090.00 | 8,650.00 | 8,670.00 | 8,201.89 | 319,904 |
| 2023-08-30 | 9,250.00 | 9,480.00 | 9,030.00 | 9,040.00 | 8,551.91 | 425,767 |
| 2023-08-29 | 9,390.00 | 9,710.00 | 9,230.00 | 9,330.00 | 8,826.25 | 610,789 |
| 2023-08-28 | 9,450.00 | 9,890.00 | 9,340.00 | 9,580.00 | 9,062.75 | 1,667,082 |
| 2023-08-25 | 9,240.00 | 10,780.00 | 8,810.00 | 9,980.00 | 9,441.16 | 8,418,759 |
| 2023-08-24 | 9,610.00 | 9,650.00 | 8,570.00 | 8,640.00 | 8,173.51 | 1,742,061 |
| 2023-08-23 | 10,000.00 | 11,190.00 | 9,010.00 | 9,290.00 | 8,788.41 | 7,078,552 |
| 2023-08-22 | 8,700.00 | 10,920.00 | 8,490.00 | 10,370.00 | 9,810.10 | 7,648,191 |
| 2023-08-21 | 8,390.00 | 8,540.00 | 8,180.00 | 8,400.00 | 7,946.46 | 257,916 |
| 2023-08-18 | 7,870.00 | 8,300.00 | 7,750.00 | 8,240.00 | 7,795.10 | 107,437 |
| 2023-08-17 | 7,770.00 | 8,540.00 | 7,620.00 | 8,090.00 | 7,653.20 | 283,148 |
| 2023-08-16 | 8,260.00 | 8,300.00 | 7,910.00 | 7,950.00 | 7,520.76 | 149,503 |
| 2023-08-14 | 8,650.00 | 8,740.00 | 8,300.00 | 8,400.00 | 7,946.46 | 126,900 |
| 2023-08-11 | 8,560.00 | 8,910.00 | 8,510.00 | 8,790.00 | 8,315.41 | 155,821 |
| 2023-08-10 | 8,550.00 | 8,800.00 | 8,510.00 | 8,620.00 | 8,154.59 | 155,770 |
| 2023-08-09 | 8,370.00 | 8,540.00 | 8,150.00 | 8,540.00 | 8,078.90 | 88,922 |
| 2023-08-08 | 9,000.00 | 9,010.00 | 8,230.00 | 8,370.00 | 7,918.08 | 282,328 |
| 2023-08-07 | 8,550.00 | 8,890.00 | 8,340.00 | 8,820.00 | 8,343.79 | 331,718 |
| 2023-08-04 | 8,290.00 | 8,440.00 | 8,120.00 | 8,280.00 | 7,832.94 | 90,169 |
| 2023-08-03 | 8,440.00 | 8,450.00 | 8,130.00 | 8,290.00 | 7,842.40 | 113,626 |
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.