Singsongholdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 8,500.00 | 8,800.00 | 8,090.00 | 8,420.00 | 7,965.38 | 96,837 |
| 2023-08-01 | 8,620.00 | 8,710.00 | 8,450.00 | 8,570.00 | 8,107.29 | 79,965 |
| 2023-07-31 | 8,470.00 | 8,760.00 | 8,410.00 | 8,620.00 | 8,154.59 | 72,937 |
| 2023-07-28 | 8,310.00 | 8,590.00 | 8,100.00 | 8,450.00 | 7,993.76 | 96,158 |
| 2023-07-27 | 8,300.00 | 8,610.00 | 8,260.00 | 8,380.00 | 7,927.54 | 129,474 |
| 2023-07-26 | 8,750.00 | 8,840.00 | 8,010.00 | 8,420.00 | 7,965.38 | 370,854 |
| 2023-07-25 | 9,100.00 | 9,350.00 | 8,420.00 | 8,750.00 | 8,277.57 | 327,923 |
| 2023-07-24 | 9,780.00 | 9,790.00 | 8,890.00 | 8,890.00 | 8,410.01 | 350,190 |
| 2023-07-21 | 9,480.00 | 10,350.00 | 9,410.00 | 9,990.00 | 9,450.62 | 1,008,202 |
| 2023-07-20 | 9,590.00 | 9,620.00 | 9,120.00 | 9,260.00 | 8,760.03 | 215,958 |
| 2023-07-19 | 9,400.00 | 9,560.00 | 9,160.00 | 9,370.00 | 8,864.09 | 197,866 |
| 2023-07-18 | 10,140.00 | 10,350.00 | 9,100.00 | 9,260.00 | 8,760.03 | 687,569 |
| 2023-07-17 | 9,920.00 | 9,920.00 | 9,470.00 | 9,530.00 | 9,015.45 | 269,084 |
| 2023-07-14 | 10,250.00 | 10,480.00 | 9,630.00 | 10,100.00 | 9,554.68 | 700,741 |
| 2023-07-13 | 10,030.00 | 10,190.00 | 9,910.00 | 9,960.00 | 9,422.24 | 142,052 |
| 2023-07-12 | 10,200.00 | 10,200.00 | 9,870.00 | 9,930.00 | 9,393.86 | 137,158 |
| 2023-07-11 | 10,080.00 | 10,320.00 | 10,020.00 | 10,200.00 | 9,649.28 | 119,787 |
| 2023-07-10 | 10,210.00 | 10,290.00 | 9,900.00 | 10,080.00 | 9,535.76 | 136,029 |
| 2023-07-07 | 10,000.00 | 10,430.00 | 10,000.00 | 10,210.00 | 9,658.74 | 184,938 |
| 2023-07-06 | 10,390.00 | 10,510.00 | 10,100.00 | 10,240.00 | 9,687.12 | 177,747 |
| 2023-07-05 | 10,810.00 | 10,830.00 | 10,160.00 | 10,520.00 | 9,952.00 | 403,874 |
| 2023-07-04 | 11,230.00 | 11,650.00 | 10,870.00 | 10,930.00 | 10,339.86 | 684,340 |
| 2023-07-03 | 11,250.00 | 11,560.00 | 10,730.00 | 11,210.00 | 10,604.75 | 265,648 |
| 2023-06-30 | 10,900.00 | 11,330.00 | 10,530.00 | 11,290.00 | 10,680.43 | 525,518 |
| 2023-06-29 | 12,390.00 | 12,470.00 | 10,310.00 | 10,900.00 | 10,311.48 | 1,125,166 |
| 2023-06-28 | 12,300.00 | 12,630.00 | 12,170.00 | 12,540.00 | 11,862.94 | 325,929 |
| 2023-06-27 | 12,570.00 | 12,700.00 | 12,030.00 | 12,430.00 | 11,758.87 | 451,699 |
| 2023-06-26 | 12,250.00 | 12,750.00 | 11,960.00 | 12,680.00 | 11,995.38 | 662,564 |
| 2023-06-23 | 11,930.00 | 12,370.00 | 11,500.00 | 12,270.00 | 11,607.51 | 727,300 |
| 2023-06-22 | 12,520.00 | 12,770.00 | 11,600.00 | 11,930.00 | 11,285.87 | 656,401 |
| 2023-06-21 | 12,310.00 | 12,640.00 | 12,060.00 | 12,560.00 | 11,881.86 | 939,724 |
| 2023-06-20 | 12,870.00 | 13,030.00 | 12,180.00 | 12,310.00 | 11,645.35 | 1,551,531 |
| 2023-06-19 | 13,530.00 | 13,680.00 | 12,540.00 | 12,820.00 | 12,127.82 | 1,259,643 |
| 2023-06-16 | 14,170.00 | 14,650.00 | 13,180.00 | 13,530.00 | 12,799.48 | 3,538,310 |
| 2023-06-15 | 14,040.00 | 17,400.00 | 13,610.00 | 14,890.00 | 14,086.05 | 25,057,061 |
| 2023-06-14 | 11,380.00 | 14,500.00 | 11,040.00 | 14,500.00 | 13,717.11 | 13,905,260 |
| 2023-06-13 | 11,960.00 | 12,220.00 | 10,800.00 | 11,160.00 | 10,557.44 | 8,690,276 |
| 2023-06-12 | 8,950.00 | 10,500.00 | 8,700.00 | 10,500.00 | 9,933.08 | 4,715,712 |
| 2023-06-09 | 8,250.00 | 9,620.00 | 8,210.00 | 8,720.00 | 8,249.19 | 7,233,004 |
| 2023-06-08 | 8,900.00 | 8,910.00 | 8,160.00 | 8,190.00 | 7,747.80 | 696,388 |
| 2023-06-07 | 8,460.00 | 8,820.00 | 8,300.00 | 8,470.00 | 8,012.68 | 705,740 |
| 2023-06-05 | 8,220.00 | 8,470.00 | 8,180.00 | 8,380.00 | 7,927.54 | 256,377 |
| 2023-06-02 | 8,080.00 | 8,370.00 | 8,050.00 | 8,240.00 | 7,795.10 | 228,702 |
| 2023-06-01 | 8,060.00 | 8,170.00 | 7,900.00 | 8,080.00 | 7,643.74 | 115,544 |
| 2023-05-31 | 8,140.00 | 8,430.00 | 8,080.00 | 8,150.00 | 7,709.96 | 382,947 |
| 2023-05-30 | 8,320.00 | 8,340.00 | 8,050.00 | 8,150.00 | 7,709.96 | 235,171 |
| 2023-05-26 | 8,640.00 | 8,640.00 | 8,160.00 | 8,320.00 | 7,870.78 | 910,398 |
| 2023-05-25 | 8,670.00 | 9,500.00 | 8,520.00 | 8,640.00 | 8,173.51 | 4,489,450 |
| 2023-05-24 | 7,510.00 | 9,340.00 | 7,490.00 | 8,880.00 | 8,400.55 | 9,820,777 |
| 2023-05-23 | 7,310.00 | 7,850.00 | 7,230.00 | 7,490.00 | 7,085.60 | 336,569 |
| 2023-05-22 | 7,180.00 | 7,410.00 | 7,080.00 | 7,340.00 | 6,943.70 | 205,359 |
| 2023-05-19 | 6,960.00 | 7,310.00 | 6,900.00 | 7,120.00 | 6,735.57 | 184,965 |
| 2023-05-18 | 6,890.00 | 7,010.00 | 6,800.00 | 6,970.00 | 6,593.67 | 233,179 |
| 2023-05-17 | 7,300.00 | 7,420.00 | 7,150.00 | 7,190.00 | 6,801.79 | 157,363 |
| 2023-05-16 | 7,050.00 | 7,490.00 | 7,050.00 | 7,390.00 | 6,991.00 | 570,208 |
| 2023-05-15 | 7,390.00 | 7,410.00 | 6,900.00 | 7,150.00 | 6,763.95 | 209,140 |
| 2023-05-12 | 8,220.00 | 8,230.00 | 7,260.00 | 7,350.00 | 6,953.16 | 1,085,541 |
| 2023-05-11 | 8,050.00 | 8,800.00 | 7,800.00 | 8,150.00 | 7,709.96 | 1,247,667 |
| 2023-05-10 | 8,400.00 | 8,560.00 | 7,900.00 | 7,900.00 | 7,473.46 | 622,391 |
| 2023-05-09 | 8,760.00 | 8,900.00 | 8,080.00 | 8,180.00 | 7,738.34 | 944,092 |
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.