Singsongholdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5,100.00 | 5,150.00 | 5,060.00 | 5,150.00 | 4,778.10 | 7,805 |
| 2022-02-17 | 5,110.00 | 5,140.00 | 5,080.00 | 5,090.00 | 4,722.43 | 18,449 |
| 2022-02-16 | 4,960.00 | 5,090.00 | 4,960.00 | 5,080.00 | 4,713.15 | 5,768 |
| 2022-02-15 | 4,995.00 | 5,100.00 | 4,915.00 | 4,960.00 | 4,601.82 | 15,254 |
| 2022-02-14 | 5,000.00 | 5,100.00 | 4,950.00 | 4,990.00 | 4,629.65 | 25,075 |
| 2022-02-11 | 5,090.00 | 5,200.00 | 5,000.00 | 5,100.00 | 4,731.71 | 11,517 |
| 2022-02-10 | 5,150.00 | 5,150.00 | 5,020.00 | 5,090.00 | 4,722.43 | 8,111 |
| 2022-02-09 | 5,100.00 | 5,160.00 | 5,100.00 | 5,150.00 | 4,778.10 | 3,471 |
| 2022-02-08 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 4,731.71 | 8,065 |
| 2022-02-07 | 5,160.00 | 5,180.00 | 5,050.00 | 5,150.00 | 4,778.10 | 7,109 |
| 2022-02-04 | 5,250.00 | 5,250.00 | 5,150.00 | 5,160.00 | 4,787.38 | 12,754 |
| 2022-02-03 | 5,180.00 | 5,220.00 | 5,100.00 | 5,130.00 | 4,759.54 | 21,267 |
| 2022-01-28 | 4,945.00 | 5,110.00 | 4,890.00 | 5,110.00 | 4,740.99 | 9,196 |
| 2022-01-27 | 5,090.00 | 5,100.00 | 4,945.00 | 4,945.00 | 4,587.90 | 10,797 |
| 2022-01-26 | 4,990.00 | 5,090.00 | 4,990.00 | 5,090.00 | 4,722.43 | 8,979 |
| 2022-01-25 | 5,090.00 | 5,150.00 | 4,990.00 | 4,990.00 | 4,629.65 | 18,814 |
| 2022-01-24 | 5,150.00 | 5,160.00 | 5,040.00 | 5,040.00 | 4,676.04 | 21,634 |
| 2022-01-21 | 5,150.00 | 5,150.00 | 5,110.00 | 5,150.00 | 4,778.10 | 4,384 |
| 2022-01-20 | 5,120.00 | 5,180.00 | 5,120.00 | 5,150.00 | 4,778.10 | 5,649 |
| 2022-01-19 | 5,180.00 | 5,180.00 | 5,070.00 | 5,120.00 | 4,750.26 | 6,038 |
| 2022-01-18 | 5,150.00 | 5,210.00 | 5,120.00 | 5,200.00 | 4,824.49 | 11,239 |
| 2022-01-17 | 5,240.00 | 5,250.00 | 5,150.00 | 5,200.00 | 4,824.49 | 5,861 |
| 2022-01-14 | 5,290.00 | 5,300.00 | 5,230.00 | 5,290.00 | 4,907.99 | 6,332 |
| 2022-01-13 | 5,300.00 | 5,300.00 | 5,230.00 | 5,290.00 | 4,907.99 | 11,355 |
| 2022-01-12 | 5,230.00 | 5,270.00 | 5,230.00 | 5,250.00 | 4,870.88 | 10,682 |
| 2022-01-11 | 5,220.00 | 5,250.00 | 5,170.00 | 5,230.00 | 4,852.32 | 8,751 |
| 2022-01-10 | 5,210.00 | 5,240.00 | 5,140.00 | 5,220.00 | 4,843.04 | 21,298 |
| 2022-01-07 | 5,080.00 | 5,230.00 | 5,070.00 | 5,210.00 | 4,833.76 | 8,255 |
| 2022-01-06 | 5,040.00 | 5,110.00 | 5,040.00 | 5,090.00 | 4,722.43 | 9,797 |
| 2022-01-05 | 5,240.00 | 5,250.00 | 4,970.00 | 5,110.00 | 4,740.99 | 28,120 |
| 2022-01-04 | 5,220.00 | 5,270.00 | 5,200.00 | 5,250.00 | 4,870.88 | 8,832 |
| 2022-01-03 | 5,190.00 | 5,240.00 | 5,170.00 | 5,210.00 | 4,833.76 | 13,677 |
| 2021-12-30 | 5,210.00 | 5,210.00 | 5,160.00 | 5,190.00 | 4,815.21 | 66,110 |
| 2021-12-29 | 5,280.00 | 5,280.00 | 5,100.00 | 5,240.00 | 4,861.60 | 5,673 |
| 2021-12-28 | 5,220.00 | 5,300.00 | 5,180.00 | 5,270.00 | 4,778.10 | 5,964 |
| 2021-12-27 | 5,160.00 | 5,300.00 | 5,130.00 | 5,220.00 | 4,732.76 | 13,119 |
| 2021-12-24 | 5,130.00 | 5,150.00 | 5,080.00 | 5,130.00 | 4,651.17 | 5,995 |
| 2021-12-23 | 5,140.00 | 5,140.00 | 5,060.00 | 5,130.00 | 4,651.17 | 9,182 |
| 2021-12-22 | 5,150.00 | 5,150.00 | 5,040.00 | 5,090.00 | 4,614.90 | 15,128 |
| 2021-12-21 | 5,070.00 | 5,120.00 | 4,995.00 | 5,100.00 | 4,623.97 | 9,197 |
| 2021-12-20 | 5,120.00 | 5,240.00 | 5,050.00 | 5,070.00 | 4,596.77 | 24,841 |
| 2021-12-17 | 5,260.00 | 5,260.00 | 5,120.00 | 5,120.00 | 4,642.10 | 17,142 |
| 2021-12-16 | 5,260.00 | 5,320.00 | 5,170.00 | 5,260.00 | 4,769.03 | 15,696 |
| 2021-12-15 | 5,280.00 | 5,320.00 | 5,200.00 | 5,260.00 | 4,769.03 | 18,722 |
| 2021-12-14 | 5,300.00 | 5,340.00 | 5,250.00 | 5,280.00 | 4,787.16 | 9,028 |
| 2021-12-13 | 5,350.00 | 5,450.00 | 5,300.00 | 5,300.00 | 4,805.30 | 20,821 |
| 2021-12-10 | 5,410.00 | 5,410.00 | 5,290.00 | 5,350.00 | 4,850.63 | 7,299 |
| 2021-12-09 | 5,310.00 | 5,350.00 | 5,270.00 | 5,270.00 | 4,778.10 | 8,922 |
| 2021-12-08 | 5,330.00 | 5,390.00 | 5,290.00 | 5,310.00 | 4,814.36 | 12,560 |
| 2021-12-07 | 5,340.00 | 5,340.00 | 5,280.00 | 5,330.00 | 4,832.50 | 16,431 |
| 2021-12-06 | 5,300.00 | 5,320.00 | 5,270.00 | 5,320.00 | 4,823.43 | 7,855 |
| 2021-12-03 | 5,210.00 | 5,300.00 | 5,190.00 | 5,300.00 | 4,805.30 | 9,444 |
| 2021-12-02 | 5,150.00 | 5,310.00 | 5,110.00 | 5,170.00 | 4,687.43 | 20,043 |
| 2021-12-01 | 5,040.00 | 5,200.00 | 5,030.00 | 5,200.00 | 4,714.63 | 13,450 |
| 2021-11-30 | 5,100.00 | 5,310.00 | 5,000.00 | 5,000.00 | 4,533.30 | 25,605 |
| 2021-11-29 | 5,150.00 | 5,310.00 | 5,100.00 | 5,100.00 | 4,623.97 | 28,302 |
| 2021-11-26 | 5,450.00 | 5,450.00 | 5,050.00 | 5,310.00 | 4,814.36 | 38,968 |
| 2021-11-25 | 5,600.00 | 5,620.00 | 5,450.00 | 5,450.00 | 4,941.30 | 19,364 |
| 2021-11-24 | 5,640.00 | 5,640.00 | 5,530.00 | 5,620.00 | 5,095.43 | 19,101 |
| 2021-11-23 | 5,500.00 | 5,790.00 | 5,460.00 | 5,660.00 | 5,131.69 | 48,739 |
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.