Singsongholdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 10,000.00 | 10,500.00 | 9,990.00 | 10,000.00 | 9,277.86 | 720,679 |
| 2022-05-18 | 10,450.00 | 11,250.00 | 10,150.00 | 10,650.00 | 9,880.92 | 1,979,439 |
| 2022-05-17 | 11,250.00 | 11,250.00 | 10,050.00 | 10,600.00 | 9,834.53 | 1,787,248 |
| 2022-05-16 | 10,000.00 | 11,800.00 | 10,000.00 | 11,300.00 | 10,483.98 | 6,158,368 |
| 2022-05-13 | 10,100.00 | 10,150.00 | 9,230.00 | 9,430.00 | 8,749.02 | 881,750 |
| 2022-05-12 | 11,850.00 | 12,050.00 | 10,050.00 | 10,100.00 | 9,370.64 | 3,444,800 |
| 2022-05-11 | 10,700.00 | 11,100.00 | 10,200.00 | 10,800.00 | 10,020.09 | 1,126,661 |
| 2022-05-10 | 10,450.00 | 11,800.00 | 10,200.00 | 10,700.00 | 9,927.31 | 3,569,535 |
| 2022-05-09 | 10,500.00 | 11,550.00 | 10,000.00 | 10,100.00 | 9,370.64 | 2,068,091 |
| 2022-05-06 | 10,750.00 | 11,250.00 | 10,300.00 | 10,550.00 | 9,788.14 | 784,607 |
| 2022-05-04 | 11,700.00 | 11,700.00 | 10,700.00 | 10,900.00 | 10,112.87 | 754,385 |
| 2022-05-03 | 12,200.00 | 12,400.00 | 11,250.00 | 11,750.00 | 10,901.48 | 1,100,617 |
| 2022-05-02 | 11,750.00 | 13,300.00 | 11,600.00 | 12,200.00 | 11,318.99 | 5,039,915 |
| 2022-04-29 | 12,200.00 | 13,100.00 | 11,150.00 | 11,350.00 | 10,530.37 | 2,234,187 |
| 2022-04-28 | 12,450.00 | 15,000.00 | 11,550.00 | 11,900.00 | 11,040.65 | 13,458,420 |
| 2022-04-27 | 14,200.00 | 14,500.00 | 11,550.00 | 12,150.00 | 11,272.60 | 3,770,837 |
| 2022-04-26 | 14,400.00 | 17,050.00 | 13,400.00 | 15,400.00 | 14,287.90 | 11,980,930 |
| 2022-04-25 | 13,150.00 | 13,150.00 | 12,350.00 | 13,150.00 | 12,200.39 | 1,628,291 |
| 2022-04-22 | 9,350.00 | 11,300.00 | 9,230.00 | 10,150.00 | 9,417.03 | 4,656,277 |
| 2022-04-21 | 10,200.00 | 10,600.00 | 9,460.00 | 9,570.00 | 8,878.91 | 5,320,371 |
| 2022-04-20 | 9,300.00 | 9,940.00 | 9,060.00 | 9,340.00 | 8,665.52 | 4,066,281 |
| 2022-04-19 | 9,410.00 | 10,350.00 | 8,900.00 | 9,380.00 | 8,702.63 | 5,259,490 |
| 2022-04-18 | 10,250.00 | 10,500.00 | 9,350.00 | 9,350.00 | 8,674.80 | 6,751,338 |
| 2022-04-15 | 7,770.00 | 9,890.00 | 7,710.00 | 9,890.00 | 9,175.80 | 10,158,340 |
| 2022-04-14 | 7,330.00 | 8,040.00 | 7,250.00 | 7,610.00 | 7,060.45 | 1,110,579 |
| 2022-04-13 | 7,500.00 | 7,820.00 | 7,220.00 | 7,320.00 | 6,791.39 | 948,613 |
| 2022-04-12 | 7,820.00 | 7,880.00 | 7,210.00 | 7,370.00 | 6,837.78 | 644,077 |
| 2022-04-11 | 7,990.00 | 8,460.00 | 7,530.00 | 7,740.00 | 7,181.06 | 2,033,857 |
| 2022-04-08 | 8,140.00 | 8,150.00 | 7,760.00 | 8,060.00 | 7,477.95 | 957,581 |
| 2022-04-07 | 8,350.00 | 8,530.00 | 7,750.00 | 8,270.00 | 7,672.79 | 2,820,640 |
| 2022-04-06 | 7,090.00 | 8,900.00 | 6,940.00 | 8,270.00 | 7,672.79 | 10,135,500 |
| 2022-04-05 | 7,220.00 | 7,420.00 | 6,850.00 | 6,850.00 | 6,355.33 | 1,013,493 |
| 2022-04-04 | 6,810.00 | 7,510.00 | 6,490.00 | 7,510.00 | 6,967.67 | 1,317,838 |
| 2022-04-01 | 6,420.00 | 6,940.00 | 6,390.00 | 6,770.00 | 6,281.11 | 735,570 |
| 2022-03-31 | 6,430.00 | 7,200.00 | 6,250.00 | 6,470.00 | 6,002.78 | 3,073,321 |
| 2022-03-30 | 6,100.00 | 6,190.00 | 5,880.00 | 6,150.00 | 5,705.88 | 261,687 |
| 2022-03-29 | 6,660.00 | 6,660.00 | 6,050.00 | 6,200.00 | 5,752.27 | 565,373 |
| 2022-03-28 | 6,600.00 | 6,790.00 | 6,480.00 | 6,590.00 | 6,114.11 | 369,451 |
| 2022-03-25 | 6,990.00 | 7,050.00 | 6,480.00 | 6,490.00 | 6,021.33 | 867,777 |
| 2022-03-24 | 6,520.00 | 7,860.00 | 6,400.00 | 7,090.00 | 6,578.00 | 8,883,296 |
| 2022-03-23 | 6,740.00 | 6,790.00 | 6,360.00 | 6,470.00 | 6,002.78 | 1,355,725 |
| 2022-03-22 | 5,890.00 | 7,240.00 | 5,820.00 | 6,550.00 | 6,077.00 | 10,113,040 |
| 2022-03-21 | 5,690.00 | 6,080.00 | 5,580.00 | 5,820.00 | 5,399.71 | 827,394 |
| 2022-03-18 | 5,520.00 | 5,720.00 | 5,390.00 | 5,690.00 | 5,279.10 | 351,327 |
| 2022-03-17 | 5,510.00 | 5,510.00 | 5,390.00 | 5,470.00 | 5,074.99 | 106,229 |
| 2022-03-16 | 5,620.00 | 5,640.00 | 5,410.00 | 5,460.00 | 5,065.71 | 143,046 |
| 2022-03-15 | 5,700.00 | 5,770.00 | 5,470.00 | 5,520.00 | 5,121.38 | 268,398 |
| 2022-03-14 | 5,550.00 | 5,870.00 | 5,550.00 | 5,750.00 | 5,334.77 | 672,240 |
| 2022-03-11 | 6,150.00 | 6,220.00 | 5,550.00 | 5,550.00 | 5,149.21 | 924,647 |
| 2022-03-10 | 6,180.00 | 6,190.00 | 5,710.00 | 5,970.00 | 5,538.88 | 1,038,389 |
| 2022-03-08 | 7,960.00 | 7,980.00 | 6,200.00 | 6,340.00 | 5,882.16 | 5,372,218 |
| 2022-03-07 | 5,390.00 | 6,920.00 | 5,350.00 | 6,920.00 | 6,420.28 | 4,824,284 |
| 2022-03-04 | 5,190.00 | 5,390.00 | 5,130.00 | 5,330.00 | 4,945.10 | 64,338 |
| 2022-03-03 | 5,190.00 | 5,230.00 | 5,140.00 | 5,190.00 | 4,815.21 | 15,892 |
| 2022-03-02 | 5,190.00 | 5,190.00 | 5,130.00 | 5,190.00 | 4,815.21 | 16,356 |
| 2022-02-28 | 5,060.00 | 5,170.00 | 5,060.00 | 5,130.00 | 4,759.54 | 39,877 |
| 2022-02-25 | 5,030.00 | 5,120.00 | 5,020.00 | 5,050.00 | 4,685.32 | 11,311 |
| 2022-02-24 | 5,100.00 | 5,200.00 | 4,995.00 | 5,020.00 | 4,657.49 | 18,476 |
| 2022-02-23 | 5,010.00 | 5,070.00 | 5,000.00 | 5,010.00 | 4,648.21 | 10,550 |
| 2022-02-22 | 5,120.00 | 5,200.00 | 4,990.00 | 5,010.00 | 4,648.21 | 8,830 |
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.