Singsongholdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,710.00 | 6,830.00 | 6,640.00 | 6,730.00 | 6,366.63 | 95,773 |
| 2023-02-07 | 6,710.00 | 6,740.00 | 6,580.00 | 6,680.00 | 6,319.33 | 66,007 |
| 2023-02-06 | 6,630.00 | 6,790.00 | 6,630.00 | 6,690.00 | 6,328.79 | 73,333 |
| 2023-02-03 | 6,640.00 | 6,710.00 | 6,500.00 | 6,630.00 | 6,272.03 | 78,711 |
| 2023-02-02 | 6,530.00 | 6,670.00 | 6,500.00 | 6,630.00 | 6,272.03 | 97,147 |
| 2023-02-01 | 6,460.00 | 6,540.00 | 6,410.00 | 6,510.00 | 6,158.51 | 55,539 |
| 2023-01-31 | 6,520.00 | 6,520.00 | 6,400.00 | 6,440.00 | 6,092.29 | 55,914 |
| 2023-01-30 | 6,400.00 | 6,710.00 | 6,350.00 | 6,520.00 | 6,167.97 | 183,428 |
| 2023-01-27 | 6,700.00 | 6,750.00 | 6,400.00 | 6,450.00 | 6,101.75 | 193,455 |
| 2023-01-26 | 6,270.00 | 6,470.00 | 6,260.00 | 6,450.00 | 6,101.75 | 142,201 |
| 2023-01-25 | 6,280.00 | 6,310.00 | 6,230.00 | 6,250.00 | 5,912.55 | 35,189 |
| 2023-01-20 | 6,170.00 | 6,290.00 | 6,120.00 | 6,230.00 | 5,893.63 | 37,316 |
| 2023-01-19 | 6,160.00 | 6,620.00 | 6,160.00 | 6,210.00 | 5,874.71 | 252,075 |
| 2023-01-18 | 6,350.00 | 6,380.00 | 6,150.00 | 6,200.00 | 5,865.25 | 65,139 |
| 2023-01-17 | 6,380.00 | 6,520.00 | 6,250.00 | 6,300.00 | 5,959.85 | 91,649 |
| 2023-01-16 | 6,390.00 | 6,520.00 | 6,380.00 | 6,400.00 | 6,054.45 | 47,018 |
| 2023-01-13 | 6,470.00 | 6,500.00 | 6,350.00 | 6,370.00 | 6,026.07 | 84,673 |
| 2023-01-12 | 6,310.00 | 6,540.00 | 6,310.00 | 6,430.00 | 6,082.83 | 73,234 |
| 2023-01-11 | 6,410.00 | 6,480.00 | 6,310.00 | 6,310.00 | 5,969.31 | 58,993 |
| 2023-01-10 | 6,340.00 | 6,470.00 | 6,300.00 | 6,410.00 | 6,063.91 | 58,478 |
| 2023-01-09 | 6,160.00 | 6,450.00 | 6,160.00 | 6,340.00 | 5,997.69 | 87,988 |
| 2023-01-06 | 6,090.00 | 6,270.00 | 6,030.00 | 6,160.00 | 5,827.41 | 45,151 |
| 2023-01-05 | 6,260.00 | 6,340.00 | 6,150.00 | 6,160.00 | 5,827.41 | 60,206 |
| 2023-01-04 | 5,950.00 | 6,270.00 | 5,950.00 | 6,260.00 | 5,922.01 | 82,573 |
| 2023-01-03 | 5,780.00 | 6,300.00 | 5,650.00 | 6,070.00 | 5,742.27 | 266,047 |
| 2023-01-02 | 6,120.00 | 6,280.00 | 5,860.00 | 5,860.00 | 5,543.60 | 96,094 |
| 2022-12-29 | 6,180.00 | 6,230.00 | 5,910.00 | 5,990.00 | 5,666.59 | 106,301 |
| 2022-12-28 | 6,170.00 | 6,320.00 | 6,160.00 | 6,230.00 | 5,893.63 | 64,908 |
| 2022-12-27 | 6,170.00 | 6,320.00 | 6,050.00 | 6,230.00 | 5,780.11 | 55,407 |
| 2022-12-26 | 6,670.00 | 6,670.00 | 6,190.00 | 6,190.00 | 5,742.99 | 184,443 |
| 2022-12-23 | 6,950.00 | 7,020.00 | 6,650.00 | 6,670.00 | 6,188.33 | 151,377 |
| 2022-12-22 | 7,080.00 | 7,110.00 | 6,970.00 | 7,000.00 | 6,494.50 | 107,409 |
| 2022-12-21 | 7,180.00 | 7,180.00 | 6,900.00 | 7,000.00 | 6,494.50 | 111,441 |
| 2022-12-20 | 6,920.00 | 7,420.00 | 6,920.00 | 6,950.00 | 6,448.11 | 626,726 |
| 2022-12-19 | 7,020.00 | 7,040.00 | 6,910.00 | 6,990.00 | 6,485.22 | 52,883 |
| 2022-12-16 | 6,980.00 | 7,090.00 | 6,950.00 | 7,040.00 | 6,531.61 | 85,025 |
| 2022-12-15 | 6,960.00 | 7,070.00 | 6,960.00 | 7,010.00 | 6,503.78 | 97,204 |
| 2022-12-14 | 6,900.00 | 7,030.00 | 6,900.00 | 6,960.00 | 6,457.39 | 68,928 |
| 2022-12-13 | 7,080.00 | 7,080.00 | 6,910.00 | 6,960.00 | 6,457.39 | 120,659 |
| 2022-12-12 | 6,860.00 | 7,200.00 | 6,860.00 | 6,930.00 | 6,429.56 | 157,156 |
| 2022-12-09 | 7,060.00 | 7,060.00 | 6,880.00 | 6,930.00 | 6,429.56 | 180,720 |
| 2022-12-08 | 7,250.00 | 7,380.00 | 7,030.00 | 7,040.00 | 6,531.61 | 640,297 |
| 2022-12-07 | 6,830.00 | 8,170.00 | 6,830.00 | 7,050.00 | 6,540.89 | 4,590,187 |
| 2022-12-06 | 6,960.00 | 6,980.00 | 6,730.00 | 6,770.00 | 6,281.11 | 99,994 |
| 2022-12-05 | 6,980.00 | 7,060.00 | 6,950.00 | 7,000.00 | 6,494.50 | 48,453 |
| 2022-12-02 | 7,190.00 | 7,190.00 | 6,950.00 | 6,990.00 | 6,485.22 | 96,302 |
| 2022-12-01 | 7,130.00 | 7,210.00 | 7,120.00 | 7,150.00 | 6,633.67 | 66,531 |
| 2022-11-30 | 7,050.00 | 7,200.00 | 6,990.00 | 7,070.00 | 6,559.45 | 79,128 |
| 2022-11-29 | 7,060.00 | 7,110.00 | 6,900.00 | 7,060.00 | 6,550.17 | 88,894 |
| 2022-11-28 | 7,260.00 | 7,260.00 | 7,020.00 | 7,060.00 | 6,550.17 | 80,074 |
| 2022-11-25 | 7,280.00 | 7,330.00 | 7,180.00 | 7,250.00 | 6,726.45 | 88,248 |
| 2022-11-24 | 7,200.00 | 7,330.00 | 7,200.00 | 7,280.00 | 6,754.28 | 68,057 |
| 2022-11-23 | 7,200.00 | 7,310.00 | 7,160.00 | 7,180.00 | 6,661.50 | 65,609 |
| 2022-11-22 | 7,200.00 | 7,300.00 | 7,170.00 | 7,200.00 | 6,680.06 | 62,949 |
| 2022-11-21 | 7,320.00 | 7,340.00 | 7,200.00 | 7,280.00 | 6,754.28 | 73,953 |
| 2022-11-18 | 7,450.00 | 7,520.00 | 7,320.00 | 7,320.00 | 6,791.39 | 183,302 |
| 2022-11-17 | 7,850.00 | 7,850.00 | 7,490.00 | 7,540.00 | 6,995.51 | 190,109 |
| 2022-11-16 | 7,720.00 | 8,490.00 | 7,720.00 | 7,880.00 | 7,310.95 | 1,681,080 |
| 2022-11-15 | 7,610.00 | 7,770.00 | 7,520.00 | 7,680.00 | 7,125.40 | 122,905 |
| 2022-11-14 | 7,790.00 | 7,790.00 | 7,560.00 | 7,670.00 | 7,116.12 | 105,900 |
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.