Singsongholdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 10,000.00 | 10,250.00 | 9,990.00 | 9,990.00 | 9,268.58 | 121,402 |
| 2022-08-11 | 9,960.00 | 10,250.00 | 9,960.00 | 10,050.00 | 9,324.25 | 133,090 |
| 2022-08-10 | 9,800.00 | 10,300.00 | 9,800.00 | 9,950.00 | 9,231.47 | 225,685 |
| 2022-08-09 | 9,980.00 | 10,100.00 | 9,800.00 | 9,880.00 | 9,166.53 | 170,744 |
| 2022-08-08 | 10,000.00 | 10,150.00 | 9,610.00 | 9,910.00 | 9,194.36 | 404,304 |
| 2022-08-05 | 10,550.00 | 10,650.00 | 10,250.00 | 10,250.00 | 9,509.81 | 188,906 |
| 2022-08-04 | 10,750.00 | 10,900.00 | 10,400.00 | 10,500.00 | 9,741.75 | 282,370 |
| 2022-08-03 | 10,650.00 | 11,250.00 | 10,500.00 | 10,950.00 | 10,159.26 | 921,083 |
| 2022-08-02 | 10,450.00 | 10,850.00 | 10,100.00 | 10,800.00 | 10,020.09 | 912,599 |
| 2022-08-01 | 10,700.00 | 10,700.00 | 10,350.00 | 10,450.00 | 9,695.36 | 186,529 |
| 2022-07-29 | 10,300.00 | 10,750.00 | 10,150.00 | 10,700.00 | 9,927.31 | 420,122 |
| 2022-07-28 | 10,350.00 | 10,450.00 | 10,100.00 | 10,150.00 | 9,417.03 | 202,606 |
| 2022-07-27 | 10,450.00 | 10,550.00 | 10,200.00 | 10,250.00 | 9,509.81 | 235,969 |
| 2022-07-26 | 10,250.00 | 10,600.00 | 10,200.00 | 10,550.00 | 9,788.14 | 272,497 |
| 2022-07-25 | 10,700.00 | 10,900.00 | 10,200.00 | 10,300.00 | 9,556.20 | 413,913 |
| 2022-07-22 | 10,500.00 | 10,750.00 | 10,400.00 | 10,450.00 | 9,695.36 | 303,337 |
| 2022-07-21 | 10,950.00 | 11,000.00 | 10,550.00 | 10,700.00 | 9,927.31 | 293,190 |
| 2022-07-20 | 11,150.00 | 11,300.00 | 10,800.00 | 11,050.00 | 10,252.03 | 461,820 |
| 2022-07-19 | 11,050.00 | 11,250.00 | 10,750.00 | 11,200.00 | 10,391.20 | 388,220 |
| 2022-07-18 | 10,850.00 | 11,300.00 | 10,750.00 | 11,150.00 | 10,344.81 | 381,714 |
| 2022-07-15 | 11,150.00 | 11,300.00 | 10,750.00 | 10,950.00 | 10,159.26 | 517,231 |
| 2022-07-14 | 11,750.00 | 11,800.00 | 11,100.00 | 11,250.00 | 10,437.59 | 717,606 |
| 2022-07-13 | 11,550.00 | 12,200.00 | 11,250.00 | 11,950.00 | 11,087.04 | 1,346,999 |
| 2022-07-12 | 12,300.00 | 12,750.00 | 11,600.00 | 11,800.00 | 10,947.87 | 944,472 |
| 2022-07-11 | 13,250.00 | 13,300.00 | 12,400.00 | 12,450.00 | 11,550.93 | 969,513 |
| 2022-07-08 | 12,850.00 | 13,300.00 | 12,650.00 | 13,050.00 | 12,107.61 | 1,368,692 |
| 2022-07-07 | 13,850.00 | 14,000.00 | 12,900.00 | 12,950.00 | 12,014.83 | 2,485,385 |
| 2022-07-06 | 12,800.00 | 13,350.00 | 12,250.00 | 13,200.00 | 12,246.77 | 1,714,097 |
| 2022-07-05 | 13,200.00 | 13,550.00 | 12,650.00 | 13,150.00 | 12,200.39 | 1,568,132 |
| 2022-07-04 | 14,850.00 | 15,450.00 | 13,100.00 | 13,600.00 | 12,617.89 | 1,398,400 |
| 2022-07-01 | 16,150.00 | 16,300.00 | 14,400.00 | 15,250.00 | 14,148.74 | 2,216,408 |
| 2022-06-30 | 15,550.00 | 17,400.00 | 15,500.00 | 17,100.00 | 15,865.14 | 5,843,399 |
| 2022-06-29 | 17,450.00 | 17,450.00 | 15,550.00 | 15,700.00 | 14,566.24 | 3,385,875 |
| 2022-06-28 | 16,000.00 | 17,750.00 | 14,450.00 | 15,650.00 | 14,519.85 | 7,319,528 |
| 2022-06-27 | 14,300.00 | 16,600.00 | 14,050.00 | 15,800.00 | 14,659.02 | 3,939,056 |
| 2022-06-24 | 14,000.00 | 14,900.00 | 13,350.00 | 14,450.00 | 13,406.51 | 2,791,499 |
| 2022-06-23 | 14,450.00 | 14,600.00 | 13,300.00 | 13,750.00 | 12,757.06 | 1,906,264 |
| 2022-06-22 | 15,650.00 | 17,200.00 | 14,600.00 | 14,600.00 | 13,545.67 | 2,751,354 |
| 2022-06-21 | 16,550.00 | 18,200.00 | 15,850.00 | 16,250.00 | 15,076.52 | 5,935,834 |
| 2022-06-20 | 16,250.00 | 18,000.00 | 15,500.00 | 15,850.00 | 14,705.41 | 7,238,843 |
| 2022-06-17 | 17,850.00 | 18,750.00 | 15,800.00 | 16,400.00 | 15,215.69 | 3,758,743 |
| 2022-06-16 | 14,500.00 | 19,350.00 | 13,700.00 | 18,450.00 | 17,117.65 | 23,910,670 |
| 2022-06-15 | 13,650.00 | 17,450.00 | 13,450.00 | 15,150.00 | 14,055.96 | 15,579,400 |
| 2022-06-14 | 14,400.00 | 15,550.00 | 12,550.00 | 13,450.00 | 12,478.72 | 18,062,301 |
| 2022-06-13 | 10,450.00 | 12,400.00 | 10,100.00 | 12,400.00 | 11,504.55 | 5,526,449 |
| 2022-06-10 | 9,410.00 | 9,810.00 | 9,300.00 | 9,540.00 | 8,851.08 | 1,077,312 |
| 2022-06-09 | 9,650.00 | 9,650.00 | 9,120.00 | 9,450.00 | 8,767.58 | 697,365 |
| 2022-06-08 | 10,100.00 | 10,150.00 | 9,580.00 | 9,690.00 | 8,990.25 | 625,364 |
| 2022-06-07 | 10,250.00 | 10,650.00 | 9,980.00 | 10,150.00 | 9,417.03 | 1,141,936 |
| 2022-06-03 | 10,600.00 | 10,750.00 | 10,100.00 | 10,300.00 | 9,556.20 | 807,571 |
| 2022-06-02 | 10,800.00 | 11,100.00 | 10,550.00 | 10,800.00 | 10,020.09 | 1,064,195 |
| 2022-05-31 | 11,750.00 | 11,800.00 | 10,800.00 | 11,000.00 | 10,205.65 | 1,835,379 |
| 2022-05-30 | 11,400.00 | 12,350.00 | 10,800.00 | 11,750.00 | 10,901.48 | 10,128,310 |
| 2022-05-27 | 8,740.00 | 10,950.00 | 8,620.00 | 9,500.00 | 8,813.97 | 6,662,923 |
| 2022-05-26 | 8,760.00 | 8,990.00 | 8,510.00 | 8,670.00 | 8,043.90 | 396,753 |
| 2022-05-25 | 9,130.00 | 9,180.00 | 8,690.00 | 8,750.00 | 8,118.13 | 282,666 |
| 2022-05-24 | 9,240.00 | 9,540.00 | 8,850.00 | 8,940.00 | 8,294.41 | 421,997 |
| 2022-05-23 | 9,650.00 | 9,680.00 | 9,260.00 | 9,260.00 | 8,591.30 | 538,106 |
| 2022-05-20 | 9,900.00 | 10,500.00 | 9,420.00 | 9,830.00 | 9,120.14 | 1,716,497 |
| 2022-05-19 | 10,000.00 | 10,500.00 | 9,990.00 | 10,000.00 | 9,277.86 | 720,679 |
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.