Singsongholdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7,050.00 | 7,060.00 | 6,960.00 | 6,990.00 | 6,867.37 | 69,023 |
| 2025-10-23 | 7,030.00 | 7,100.00 | 7,010.00 | 7,050.00 | 6,926.32 | 72,589 |
| 2025-10-22 | 6,900.00 | 7,070.00 | 6,880.00 | 7,050.00 | 6,926.32 | 117,160 |
| 2025-10-21 | 6,980.00 | 7,050.00 | 6,930.00 | 6,930.00 | 6,808.42 | 153,866 |
| 2025-10-20 | 7,060.00 | 7,210.00 | 6,990.00 | 7,030.00 | 6,906.67 | 189,269 |
| 2025-10-17 | 7,000.00 | 7,420.00 | 6,930.00 | 7,060.00 | 6,936.14 | 965,978 |
| 2025-10-16 | 7,260.00 | 7,320.00 | 7,040.00 | 7,040.00 | 6,916.49 | 306,864 |
| 2025-10-15 | 7,670.00 | 8,430.00 | 7,210.00 | 7,280.00 | 7,152.28 | 4,913,066 |
| 2025-10-14 | 6,810.00 | 7,060.00 | 6,700.00 | 6,980.00 | 6,857.54 | 341,196 |
| 2025-10-13 | 6,810.00 | 7,200.00 | 6,730.00 | 6,900.00 | 6,778.95 | 354,460 |
| 2025-10-10 | 6,850.00 | 6,850.00 | 6,630.00 | 6,730.00 | 6,611.93 | 64,232 |
| 2025-10-02 | 6,770.00 | 6,790.00 | 6,650.00 | 6,790.00 | 6,670.88 | 39,066 |
| 2025-10-01 | 6,700.00 | 6,830.00 | 6,640.00 | 6,700.00 | 6,582.46 | 40,625 |
| 2025-09-30 | 6,790.00 | 6,840.00 | 6,710.00 | 6,710.00 | 6,592.28 | 25,022 |
| 2025-09-29 | 6,750.00 | 6,850.00 | 6,720.00 | 6,790.00 | 6,670.88 | 16,144 |
| 2025-09-26 | 6,840.00 | 6,850.00 | 6,680.00 | 6,710.00 | 6,592.28 | 43,735 |
| 2025-09-25 | 6,770.00 | 7,190.00 | 6,510.00 | 6,840.00 | 6,720.00 | 202,225 |
| 2025-09-24 | 6,800.00 | 6,830.00 | 6,680.00 | 6,740.00 | 6,621.75 | 53,075 |
| 2025-09-23 | 6,820.00 | 6,860.00 | 6,760.00 | 6,800.00 | 6,680.70 | 35,357 |
| 2025-09-22 | 6,860.00 | 6,890.00 | 6,760.00 | 6,840.00 | 6,720.00 | 46,549 |
| 2025-09-19 | 6,920.00 | 6,960.00 | 6,790.00 | 6,810.00 | 6,690.53 | 78,440 |
| 2025-09-18 | 6,900.00 | 6,970.00 | 6,900.00 | 6,950.00 | 6,828.07 | 14,608 |
| 2025-09-17 | 6,920.00 | 7,030.00 | 6,820.00 | 6,900.00 | 6,778.95 | 47,636 |
| 2025-09-16 | 7,000.00 | 7,070.00 | 6,900.00 | 6,920.00 | 6,798.60 | 46,777 |
| 2025-09-15 | 7,110.00 | 7,140.00 | 7,010.00 | 7,030.00 | 6,906.67 | 31,341 |
| 2025-09-12 | 7,090.00 | 7,140.00 | 7,040.00 | 7,110.00 | 6,985.26 | 57,995 |
| 2025-09-11 | 7,000.00 | 7,070.00 | 6,970.00 | 7,050.00 | 6,926.32 | 30,765 |
| 2025-09-10 | 6,910.00 | 7,030.00 | 6,890.00 | 7,000.00 | 6,877.19 | 49,934 |
| 2025-09-09 | 6,970.00 | 7,020.00 | 6,890.00 | 6,920.00 | 6,798.60 | 42,879 |
| 2025-09-08 | 6,930.00 | 7,000.00 | 6,880.00 | 6,950.00 | 6,828.07 | 17,255 |
| 2025-09-05 | 7,010.00 | 7,040.00 | 6,930.00 | 6,950.00 | 6,828.07 | 31,067 |
| 2025-09-04 | 6,860.00 | 7,030.00 | 6,860.00 | 6,980.00 | 6,857.54 | 53,235 |
| 2025-09-03 | 6,770.00 | 6,910.00 | 6,770.00 | 6,860.00 | 6,739.65 | 21,896 |
| 2025-09-02 | 6,690.00 | 6,830.00 | 6,690.00 | 6,790.00 | 6,670.88 | 27,557 |
| 2025-09-01 | 6,900.00 | 6,900.00 | 6,700.00 | 6,740.00 | 6,621.75 | 32,666 |
| 2025-08-29 | 6,870.00 | 6,920.00 | 6,780.00 | 6,830.00 | 6,710.18 | 46,301 |
| 2025-08-28 | 6,920.00 | 6,960.00 | 6,870.00 | 6,870.00 | 6,749.47 | 37,628 |
| 2025-08-27 | 6,950.00 | 6,950.00 | 6,830.00 | 6,880.00 | 6,759.30 | 27,678 |
| 2025-08-26 | 7,050.00 | 7,050.00 | 6,870.00 | 6,870.00 | 6,749.47 | 66,300 |
| 2025-08-25 | 7,110.00 | 7,130.00 | 6,980.00 | 7,010.00 | 6,887.02 | 59,222 |
| 2025-08-22 | 7,090.00 | 7,190.00 | 7,050.00 | 7,110.00 | 6,985.26 | 43,407 |
| 2025-08-21 | 7,200.00 | 7,320.00 | 7,080.00 | 7,120.00 | 6,995.09 | 65,614 |
| 2025-08-20 | 7,260.00 | 7,290.00 | 7,020.00 | 7,200.00 | 7,073.68 | 94,721 |
| 2025-08-19 | 7,440.00 | 7,550.00 | 7,270.00 | 7,290.00 | 7,162.11 | 60,191 |
| 2025-08-18 | 7,450.00 | 7,550.00 | 7,380.00 | 7,490.00 | 7,358.60 | 62,182 |
| 2025-08-14 | 7,550.00 | 7,570.00 | 7,440.00 | 7,500.00 | 7,368.42 | 61,575 |
| 2025-08-13 | 7,740.00 | 7,770.00 | 7,420.00 | 7,500.00 | 7,368.42 | 105,106 |
| 2025-08-12 | 7,940.00 | 7,940.00 | 7,710.00 | 7,740.00 | 7,604.21 | 130,238 |
| 2025-08-11 | 7,990.00 | 7,990.00 | 7,670.00 | 7,750.00 | 7,614.04 | 243,314 |
| 2025-08-08 | 7,860.00 | 8,230.00 | 7,730.00 | 8,060.00 | 7,918.60 | 376,940 |
| 2025-08-07 | 7,640.00 | 7,940.00 | 7,640.00 | 7,850.00 | 7,712.28 | 158,500 |
| 2025-08-06 | 7,500.00 | 7,850.00 | 7,470.00 | 7,610.00 | 7,476.49 | 98,223 |
| 2025-08-05 | 7,440.00 | 7,600.00 | 7,430.00 | 7,490.00 | 7,358.60 | 37,490 |
| 2025-08-04 | 7,250.00 | 7,490.00 | 7,250.00 | 7,430.00 | 7,299.65 | 57,751 |
| 2025-08-01 | 7,540.00 | 7,540.00 | 7,250.00 | 7,340.00 | 7,211.23 | 109,737 |
| 2025-07-31 | 7,610.00 | 7,700.00 | 7,210.00 | 7,540.00 | 7,407.72 | 200,407 |
| 2025-07-30 | 7,890.00 | 8,010.00 | 7,840.00 | 7,950.00 | 7,810.53 | 119,100 |
| 2025-07-29 | 8,180.00 | 8,310.00 | 7,700.00 | 7,880.00 | 7,741.75 | 439,431 |
| 2025-07-28 | 8,170.00 | 8,390.00 | 7,965.00 | 8,270.00 | 8,124.91 | 353,878 |
| 2025-07-25 | 8,140.00 | 8,240.00 | 7,960.00 | 8,040.00 | 7,898.95 | 130,513 |
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.