Singsongholdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8,070.00 | 8,120.00 | 7,890.00 | 8,100.00 | 7,957.89 | 62,593 |
| 2025-07-23 | 8,140.00 | 8,170.00 | 7,950.00 | 8,090.00 | 7,948.07 | 60,267 |
| 2025-07-22 | 8,250.00 | 8,250.00 | 7,980.00 | 8,140.00 | 7,997.19 | 71,218 |
| 2025-07-21 | 8,200.00 | 8,300.00 | 8,170.00 | 8,250.00 | 8,105.26 | 42,437 |
| 2025-07-18 | 8,430.00 | 8,430.00 | 8,060.00 | 8,280.00 | 8,134.74 | 147,771 |
| 2025-07-17 | 8,430.00 | 8,510.00 | 8,230.00 | 8,430.00 | 8,282.11 | 140,345 |
| 2025-07-16 | 8,400.00 | 8,590.00 | 8,260.00 | 8,400.00 | 8,252.63 | 121,450 |
| 2025-07-15 | 8,360.00 | 8,420.00 | 8,260.00 | 8,400.00 | 8,252.63 | 67,972 |
| 2025-07-14 | 8,310.00 | 8,450.00 | 8,260.00 | 8,410.00 | 8,262.46 | 91,665 |
| 2025-07-11 | 8,340.00 | 8,410.00 | 8,240.00 | 8,380.00 | 8,232.98 | 82,233 |
| 2025-07-10 | 8,420.00 | 8,420.00 | 8,260.00 | 8,340.00 | 8,193.68 | 70,617 |
| 2025-07-09 | 8,180.00 | 8,500.00 | 8,110.00 | 8,420.00 | 8,272.28 | 205,576 |
| 2025-07-08 | 8,080.00 | 8,310.00 | 7,960.00 | 8,150.00 | 8,007.02 | 142,297 |
| 2025-07-07 | 8,130.00 | 8,190.00 | 8,010.00 | 8,010.00 | 7,869.47 | 51,360 |
| 2025-07-04 | 8,140.00 | 8,220.00 | 8,000.00 | 8,060.00 | 7,918.60 | 70,282 |
| 2025-07-03 | 8,150.00 | 8,330.00 | 8,090.00 | 8,140.00 | 7,997.19 | 103,138 |
| 2025-07-02 | 8,200.00 | 8,230.00 | 8,010.00 | 8,140.00 | 7,997.19 | 82,389 |
| 2025-07-01 | 7,920.00 | 8,450.00 | 7,900.00 | 8,240.00 | 8,095.44 | 307,568 |
| 2025-06-30 | 7,780.00 | 8,070.00 | 7,720.00 | 7,960.00 | 7,820.35 | 175,360 |
| 2025-06-27 | 7,750.00 | 7,830.00 | 7,590.00 | 7,640.00 | 7,505.96 | 70,408 |
| 2025-06-26 | 7,820.00 | 7,860.00 | 7,620.00 | 7,780.00 | 7,643.51 | 162,149 |
| 2025-06-25 | 7,990.00 | 8,030.00 | 7,780.00 | 7,820.00 | 7,682.81 | 128,106 |
| 2025-06-24 | 7,950.00 | 8,060.00 | 7,910.00 | 7,990.00 | 7,849.82 | 105,552 |
| 2025-06-23 | 8,140.00 | 8,160.00 | 7,910.00 | 8,020.00 | 7,879.30 | 162,015 |
| 2025-06-20 | 8,200.00 | 8,300.00 | 8,100.00 | 8,140.00 | 7,997.19 | 90,046 |
| 2025-06-19 | 8,140.00 | 8,240.00 | 8,050.00 | 8,110.00 | 7,967.72 | 78,139 |
| 2025-06-18 | 8,320.00 | 8,340.00 | 8,090.00 | 8,140.00 | 7,997.19 | 118,829 |
| 2025-06-17 | 8,220.00 | 8,380.00 | 8,140.00 | 8,230.00 | 8,085.61 | 184,779 |
| 2025-06-16 | 8,400.00 | 8,420.00 | 8,140.00 | 8,220.00 | 8,075.79 | 292,117 |
| 2025-06-13 | 7,980.00 | 8,300.00 | 7,760.00 | 8,200.00 | 8,056.14 | 644,560 |
| 2025-06-12 | 7,920.00 | 8,130.00 | 7,920.00 | 7,980.00 | 7,840.00 | 160,687 |
| 2025-06-11 | 7,970.00 | 8,020.00 | 7,850.00 | 7,940.00 | 7,800.70 | 120,716 |
| 2025-06-10 | 8,200.00 | 8,830.00 | 7,810.00 | 7,960.00 | 7,820.35 | 1,372,486 |
| 2025-06-09 | 7,960.00 | 8,140.00 | 7,850.00 | 8,120.00 | 7,977.54 | 202,072 |
| 2025-06-05 | 7,790.00 | 7,900.00 | 7,750.00 | 7,820.00 | 7,682.81 | 102,154 |
| 2025-06-04 | 7,900.00 | 7,950.00 | 7,680.00 | 7,790.00 | 7,653.33 | 102,082 |
| 2025-06-02 | 7,800.00 | 7,890.00 | 7,680.00 | 7,840.00 | 7,702.46 | 92,222 |
| 2025-05-30 | 7,680.00 | 7,930.00 | 7,600.00 | 7,820.00 | 7,682.81 | 172,131 |
| 2025-05-29 | 7,580.00 | 7,710.00 | 7,470.00 | 7,700.00 | 7,564.91 | 116,735 |
| 2025-05-28 | 7,540.00 | 7,550.00 | 7,400.00 | 7,550.00 | 7,417.54 | 83,761 |
| 2025-05-27 | 7,240.00 | 7,580.00 | 7,240.00 | 7,580.00 | 7,447.02 | 152,510 |
| 2025-05-26 | 7,250.00 | 7,450.00 | 7,140.00 | 7,260.00 | 7,132.63 | 108,562 |
| 2025-05-23 | 7,380.00 | 7,430.00 | 7,250.00 | 7,300.00 | 7,171.93 | 76,945 |
| 2025-05-22 | 7,280.00 | 7,490.00 | 7,260.00 | 7,380.00 | 7,250.53 | 132,041 |
| 2025-05-21 | 7,220.00 | 7,330.00 | 7,180.00 | 7,250.00 | 7,122.81 | 55,728 |
| 2025-05-20 | 7,110.00 | 7,220.00 | 7,110.00 | 7,220.00 | 7,093.33 | 39,257 |
| 2025-05-19 | 7,140.00 | 7,230.00 | 7,030.00 | 7,140.00 | 7,014.74 | 97,044 |
| 2025-05-16 | 7,210.00 | 7,250.00 | 7,110.00 | 7,140.00 | 7,014.74 | 71,690 |
| 2025-05-15 | 7,300.00 | 7,340.00 | 7,160.00 | 7,200.00 | 7,073.68 | 63,740 |
| 2025-05-14 | 7,290.00 | 7,350.00 | 7,230.00 | 7,290.00 | 7,162.11 | 72,024 |
| 2025-05-13 | 7,330.00 | 7,390.00 | 7,270.00 | 7,310.00 | 7,181.75 | 72,729 |
| 2025-05-12 | 7,440.00 | 7,440.00 | 7,160.00 | 7,280.00 | 7,152.28 | 152,489 |
| 2025-05-09 | 7,490.00 | 7,560.00 | 7,400.00 | 7,520.00 | 7,388.07 | 106,011 |
| 2025-05-08 | 7,500.00 | 7,650.00 | 7,470.00 | 7,490.00 | 7,358.60 | 138,491 |
| 2025-05-07 | 7,140.00 | 7,700.00 | 7,130.00 | 7,680.00 | 7,545.26 | 522,375 |
| 2025-05-02 | 7,110.00 | 7,200.00 | 7,090.00 | 7,130.00 | 7,004.91 | 93,988 |
| 2025-04-30 | 7,270.00 | 7,330.00 | 7,160.00 | 7,160.00 | 7,034.39 | 81,082 |
| 2025-04-29 | 7,130.00 | 7,300.00 | 7,110.00 | 7,250.00 | 7,122.81 | 79,515 |
| 2025-04-28 | 7,280.00 | 7,280.00 | 7,090.00 | 7,100.00 | 6,975.44 | 116,353 |
| 2025-04-25 | 7,270.00 | 7,340.00 | 7,240.00 | 7,270.00 | 7,142.46 | 107,254 |
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.