Singsongholdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 7,920.00 | 8,950.00 | 7,920.00 | 8,650.00 | 8,182.97 | 2,682,113 |
| 2023-05-04 | 8,300.00 | 8,710.00 | 7,610.00 | 7,760.00 | 7,341.02 | 1,007,735 |
| 2023-05-03 | 8,250.00 | 8,450.00 | 7,930.00 | 8,030.00 | 7,596.44 | 753,447 |
| 2023-05-02 | 7,770.00 | 8,480.00 | 7,730.00 | 8,190.00 | 7,747.80 | 1,140,993 |
| 2023-04-28 | 7,390.00 | 8,790.00 | 7,220.00 | 7,910.00 | 7,482.92 | 5,015,361 |
| 2023-04-27 | 7,600.00 | 8,130.00 | 7,310.00 | 7,330.00 | 6,934.24 | 832,176 |
| 2023-04-26 | 7,150.00 | 8,030.00 | 7,080.00 | 7,830.00 | 7,407.24 | 1,694,443 |
| 2023-04-25 | 7,960.00 | 7,960.00 | 7,240.00 | 7,300.00 | 6,905.86 | 514,444 |
| 2023-04-24 | 8,340.00 | 8,500.00 | 7,810.00 | 7,920.00 | 7,492.38 | 746,598 |
| 2023-04-21 | 7,580.00 | 9,070.00 | 7,420.00 | 8,000.00 | 7,568.06 | 4,279,213 |
| 2023-04-20 | 7,400.00 | 8,260.00 | 7,200.00 | 7,810.00 | 7,388.32 | 2,480,803 |
| 2023-04-19 | 7,160.00 | 7,550.00 | 7,120.00 | 7,470.00 | 7,066.68 | 250,046 |
| 2023-04-18 | 7,150.00 | 7,320.00 | 7,040.00 | 7,170.00 | 6,782.87 | 88,826 |
| 2023-04-17 | 7,070.00 | 7,150.00 | 6,910.00 | 7,010.00 | 6,631.51 | 44,323 |
| 2023-04-14 | 7,010.00 | 7,070.00 | 6,910.00 | 7,000.00 | 6,622.05 | 56,768 |
| 2023-04-13 | 6,940.00 | 7,000.00 | 6,800.00 | 6,950.00 | 6,574.75 | 48,979 |
| 2023-04-12 | 6,890.00 | 7,050.00 | 6,880.00 | 6,900.00 | 6,527.45 | 48,289 |
| 2023-04-11 | 6,910.00 | 7,000.00 | 6,800.00 | 6,870.00 | 6,499.07 | 37,692 |
| 2023-04-10 | 6,940.00 | 7,070.00 | 6,890.00 | 6,900.00 | 6,527.45 | 24,738 |
| 2023-04-07 | 6,930.00 | 7,130.00 | 6,920.00 | 7,000.00 | 6,622.05 | 38,785 |
| 2023-04-06 | 6,980.00 | 7,070.00 | 6,930.00 | 6,990.00 | 6,612.59 | 33,926 |
| 2023-04-05 | 7,080.00 | 7,140.00 | 6,900.00 | 6,970.00 | 6,593.67 | 29,619 |
| 2023-04-04 | 7,050.00 | 7,210.00 | 7,050.00 | 7,050.00 | 6,669.35 | 49,695 |
| 2023-04-03 | 7,000.00 | 7,090.00 | 6,970.00 | 7,050.00 | 6,669.35 | 28,664 |
| 2023-03-31 | 6,990.00 | 7,040.00 | 6,870.00 | 7,000.00 | 6,622.05 | 39,760 |
| 2023-03-30 | 7,010.00 | 7,100.00 | 6,980.00 | 7,010.00 | 6,631.51 | 44,302 |
| 2023-03-29 | 7,030.00 | 7,120.00 | 6,950.00 | 7,060.00 | 6,678.81 | 28,269 |
| 2023-03-28 | 6,920.00 | 7,110.00 | 6,920.00 | 7,060.00 | 6,678.81 | 29,691 |
| 2023-03-27 | 6,890.00 | 7,000.00 | 6,770.00 | 6,970.00 | 6,593.67 | 33,129 |
| 2023-03-24 | 6,620.00 | 6,960.00 | 6,370.00 | 6,960.00 | 6,584.21 | 99,609 |
| 2023-03-23 | 6,440.00 | 6,620.00 | 6,400.00 | 6,620.00 | 6,262.57 | 51,020 |
| 2023-03-22 | 6,530.00 | 6,710.00 | 6,510.00 | 6,580.00 | 6,224.73 | 27,710 |
| 2023-03-21 | 6,640.00 | 6,720.00 | 6,490.00 | 6,530.00 | 6,177.43 | 26,394 |
| 2023-03-20 | 6,640.00 | 6,700.00 | 6,550.00 | 6,640.00 | 6,281.49 | 25,173 |
| 2023-03-17 | 6,480.00 | 6,690.00 | 6,480.00 | 6,640.00 | 6,281.49 | 44,993 |
| 2023-03-16 | 6,540.00 | 6,590.00 | 6,260.00 | 6,480.00 | 6,130.13 | 51,864 |
| 2023-03-15 | 6,500.00 | 6,640.00 | 6,450.00 | 6,620.00 | 6,262.57 | 63,654 |
| 2023-03-14 | 7,000.00 | 7,000.00 | 6,350.00 | 6,380.00 | 6,035.53 | 256,037 |
| 2023-03-13 | 7,040.00 | 7,400.00 | 7,030.00 | 7,120.00 | 6,735.57 | 103,473 |
| 2023-03-10 | 7,250.00 | 7,260.00 | 7,120.00 | 7,180.00 | 6,792.33 | 110,463 |
| 2023-03-09 | 7,240.00 | 7,400.00 | 7,160.00 | 7,370.00 | 6,972.08 | 126,963 |
| 2023-03-08 | 7,250.00 | 7,490.00 | 7,130.00 | 7,240.00 | 6,849.09 | 113,795 |
| 2023-03-07 | 7,330.00 | 7,330.00 | 7,160.00 | 7,250.00 | 6,858.56 | 88,348 |
| 2023-03-06 | 7,140.00 | 7,370.00 | 7,030.00 | 7,320.00 | 6,924.78 | 181,350 |
| 2023-03-03 | 7,160.00 | 7,200.00 | 7,070.00 | 7,190.00 | 6,801.79 | 82,901 |
| 2023-03-02 | 7,100.00 | 7,250.00 | 7,040.00 | 7,180.00 | 6,792.33 | 133,337 |
| 2023-02-28 | 7,000.00 | 7,050.00 | 6,910.00 | 7,030.00 | 6,650.43 | 142,986 |
| 2023-02-27 | 6,910.00 | 7,060.00 | 6,810.00 | 7,010.00 | 6,631.51 | 118,415 |
| 2023-02-24 | 7,120.00 | 7,120.00 | 6,900.00 | 7,010.00 | 6,631.51 | 216,791 |
| 2023-02-23 | 7,100.00 | 7,210.00 | 6,990.00 | 7,090.00 | 6,707.19 | 390,101 |
| 2023-02-22 | 6,800.00 | 7,710.00 | 6,760.00 | 7,250.00 | 6,858.56 | 3,472,227 |
| 2023-02-21 | 6,670.00 | 6,790.00 | 6,510.00 | 6,620.00 | 6,262.57 | 134,886 |
| 2023-02-20 | 6,580.00 | 6,710.00 | 6,580.00 | 6,640.00 | 6,281.49 | 62,276 |
| 2023-02-17 | 6,510.00 | 6,670.00 | 6,420.00 | 6,640.00 | 6,281.49 | 84,525 |
| 2023-02-16 | 6,530.00 | 6,610.00 | 6,470.00 | 6,510.00 | 6,158.51 | 56,647 |
| 2023-02-15 | 6,830.00 | 6,840.00 | 6,490.00 | 6,570.00 | 6,215.27 | 144,994 |
| 2023-02-14 | 6,660.00 | 6,890.00 | 6,600.00 | 6,880.00 | 6,508.53 | 176,297 |
| 2023-02-13 | 6,740.00 | 6,840.00 | 6,620.00 | 6,710.00 | 6,347.71 | 98,879 |
| 2023-02-10 | 6,710.00 | 6,760.00 | 6,510.00 | 6,690.00 | 6,328.79 | 80,204 |
| 2023-02-09 | 6,730.00 | 6,770.00 | 6,660.00 | 6,690.00 | 6,328.79 | 51,138 |
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.