Singsongholdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,800.00 | 7,800.00 | 7,500.00 | 7,790.00 | 7,227.45 | 202,579 |
| 2022-11-10 | 7,450.00 | 7,830.00 | 7,300.00 | 7,760.00 | 7,199.62 | 326,808 |
| 2022-11-09 | 7,540.00 | 7,650.00 | 7,500.00 | 7,520.00 | 6,976.95 | 118,846 |
| 2022-11-08 | 7,480.00 | 7,630.00 | 7,430.00 | 7,560.00 | 7,014.06 | 126,605 |
| 2022-11-07 | 7,370.00 | 7,540.00 | 7,150.00 | 7,530.00 | 6,986.23 | 126,271 |
| 2022-11-04 | 7,280.00 | 7,410.00 | 7,200.00 | 7,370.00 | 6,837.78 | 135,458 |
| 2022-11-03 | 7,220.00 | 7,370.00 | 7,120.00 | 7,330.00 | 6,800.67 | 241,726 |
| 2022-11-02 | 7,850.00 | 7,930.00 | 7,560.00 | 7,630.00 | 7,079.01 | 306,510 |
| 2022-11-01 | 7,980.00 | 8,280.00 | 7,690.00 | 7,770.00 | 7,208.90 | 675,948 |
| 2022-10-31 | 7,760.00 | 9,230.00 | 7,750.00 | 8,110.00 | 7,524.34 | 4,535,702 |
| 2022-10-28 | 7,070.00 | 7,170.00 | 6,970.00 | 7,100.00 | 6,587.28 | 60,277 |
| 2022-10-27 | 7,130.00 | 7,220.00 | 7,100.00 | 7,140.00 | 6,624.39 | 41,699 |
| 2022-10-26 | 7,370.00 | 7,410.00 | 7,120.00 | 7,120.00 | 6,605.84 | 107,313 |
| 2022-10-25 | 7,320.00 | 7,480.00 | 7,230.00 | 7,420.00 | 6,884.17 | 101,499 |
| 2022-10-24 | 7,310.00 | 7,390.00 | 7,230.00 | 7,350.00 | 6,819.23 | 107,826 |
| 2022-10-21 | 7,430.00 | 7,500.00 | 7,210.00 | 7,240.00 | 6,717.17 | 134,963 |
| 2022-10-20 | 7,820.00 | 7,850.00 | 7,410.00 | 7,490.00 | 6,949.12 | 142,817 |
| 2022-10-19 | 7,890.00 | 7,940.00 | 7,770.00 | 7,820.00 | 7,255.29 | 93,036 |
| 2022-10-18 | 7,880.00 | 8,050.00 | 7,800.00 | 7,830.00 | 7,264.56 | 143,551 |
| 2022-10-17 | 7,750.00 | 8,170.00 | 7,620.00 | 7,850.00 | 7,283.12 | 313,261 |
| 2022-10-14 | 7,870.00 | 8,160.00 | 7,840.00 | 7,940.00 | 7,366.62 | 216,086 |
| 2022-10-13 | 8,350.00 | 8,360.00 | 7,660.00 | 7,850.00 | 7,283.12 | 367,216 |
| 2022-10-12 | 8,740.00 | 8,840.00 | 8,420.00 | 8,450.00 | 7,839.79 | 235,521 |
| 2022-10-11 | 9,280.00 | 9,330.00 | 8,540.00 | 9,020.00 | 8,368.63 | 537,300 |
| 2022-10-07 | 9,030.00 | 9,270.00 | 8,650.00 | 8,960.00 | 8,312.96 | 431,205 |
| 2022-10-06 | 9,360.00 | 9,420.00 | 9,050.00 | 9,130.00 | 8,470.69 | 814,855 |
| 2022-10-05 | 8,390.00 | 9,300.00 | 8,290.00 | 9,250.00 | 8,582.02 | 2,184,532 |
| 2022-10-04 | 8,260.00 | 8,570.00 | 8,140.00 | 8,370.00 | 7,765.57 | 240,920 |
| 2022-09-30 | 9,100.00 | 9,190.00 | 8,320.00 | 8,320.00 | 7,719.18 | 570,478 |
| 2022-09-29 | 8,820.00 | 9,200.00 | 8,550.00 | 8,960.00 | 8,312.96 | 841,432 |
| 2022-09-28 | 8,120.00 | 9,800.00 | 8,120.00 | 8,740.00 | 8,108.85 | 5,265,736 |
| 2022-09-27 | 8,650.00 | 8,710.00 | 8,050.00 | 8,080.00 | 7,496.51 | 512,241 |
| 2022-09-26 | 8,540.00 | 9,930.00 | 8,100.00 | 8,840.00 | 8,201.63 | 2,712,420 |
| 2022-09-23 | 9,340.00 | 9,730.00 | 8,410.00 | 8,540.00 | 7,923.29 | 660,263 |
| 2022-09-22 | 8,780.00 | 10,150.00 | 8,660.00 | 9,430.00 | 8,749.02 | 3,076,626 |
| 2022-09-21 | 8,720.00 | 9,100.00 | 8,330.00 | 8,450.00 | 7,839.79 | 333,296 |
| 2022-09-20 | 8,610.00 | 8,660.00 | 8,300.00 | 8,420.00 | 7,811.96 | 197,674 |
| 2022-09-19 | 8,800.00 | 9,190.00 | 8,510.00 | 8,520.00 | 7,904.74 | 249,189 |
| 2022-09-16 | 9,320.00 | 9,320.00 | 8,840.00 | 8,840.00 | 8,201.63 | 168,140 |
| 2022-09-15 | 9,540.00 | 9,600.00 | 9,270.00 | 9,320.00 | 8,646.96 | 267,335 |
| 2022-09-14 | 9,000.00 | 10,050.00 | 8,910.00 | 9,740.00 | 9,036.64 | 1,322,717 |
| 2022-09-13 | 9,220.00 | 9,310.00 | 9,120.00 | 9,230.00 | 8,563.46 | 183,033 |
| 2022-09-08 | 8,700.00 | 10,100.00 | 8,700.00 | 9,170.00 | 8,507.80 | 1,501,788 |
| 2022-09-07 | 9,090.00 | 9,190.00 | 8,560.00 | 8,610.00 | 7,988.24 | 187,411 |
| 2022-09-06 | 9,060.00 | 9,250.00 | 9,060.00 | 9,140.00 | 8,479.96 | 71,190 |
| 2022-09-05 | 9,120.00 | 9,400.00 | 9,000.00 | 9,170.00 | 8,507.80 | 201,280 |
| 2022-09-02 | 9,490.00 | 9,500.00 | 9,160.00 | 9,160.00 | 8,498.52 | 195,636 |
| 2022-09-01 | 9,940.00 | 10,000.00 | 9,370.00 | 9,440.00 | 8,758.30 | 304,438 |
| 2022-08-31 | 10,000.00 | 10,150.00 | 9,850.00 | 9,940.00 | 9,222.19 | 241,855 |
| 2022-08-30 | 10,650.00 | 10,800.00 | 10,100.00 | 10,150.00 | 9,417.03 | 326,619 |
| 2022-08-29 | 11,350.00 | 11,450.00 | 10,550.00 | 10,550.00 | 9,788.14 | 683,398 |
| 2022-08-26 | 10,600.00 | 11,000.00 | 10,550.00 | 10,950.00 | 10,159.26 | 383,259 |
| 2022-08-25 | 10,500.00 | 11,050.00 | 10,500.00 | 10,900.00 | 10,112.87 | 492,699 |
| 2022-08-24 | 10,950.00 | 10,950.00 | 10,400.00 | 10,500.00 | 9,741.75 | 430,282 |
| 2022-08-23 | 11,350.00 | 11,500.00 | 10,450.00 | 11,000.00 | 10,205.65 | 1,153,334 |
| 2022-08-22 | 11,000.00 | 11,600.00 | 10,700.00 | 10,950.00 | 10,159.26 | 2,781,967 |
| 2022-08-19 | 10,550.00 | 10,750.00 | 10,350.00 | 10,400.00 | 9,648.97 | 273,085 |
| 2022-08-18 | 10,400.00 | 10,850.00 | 10,200.00 | 10,500.00 | 9,741.75 | 627,255 |
| 2022-08-17 | 10,050.00 | 11,200.00 | 9,990.00 | 10,500.00 | 9,741.75 | 1,835,147 |
| 2022-08-16 | 10,000.00 | 10,300.00 | 9,850.00 | 10,150.00 | 9,417.03 | 134,212 |
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.