Singsongholdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,350.00 | 7,400.00 | 7,290.00 | 7,310.00 | 7,181.75 | 107,210 |
| 2025-04-23 | 7,380.00 | 7,400.00 | 7,230.00 | 7,350.00 | 7,221.05 | 167,427 |
| 2025-04-22 | 7,240.00 | 7,460.00 | 7,230.00 | 7,390.00 | 7,260.35 | 325,662 |
| 2025-04-21 | 7,200.00 | 7,550.00 | 7,170.00 | 7,250.00 | 7,122.81 | 218,513 |
| 2025-04-18 | 7,200.00 | 7,290.00 | 7,130.00 | 7,240.00 | 7,112.98 | 134,266 |
| 2025-04-17 | 7,390.00 | 8,100.00 | 7,110.00 | 7,240.00 | 7,112.98 | 1,269,571 |
| 2025-04-16 | 7,360.00 | 7,490.00 | 7,300.00 | 7,420.00 | 7,289.82 | 291,365 |
| 2025-04-15 | 7,280.00 | 7,430.00 | 7,200.00 | 7,360.00 | 7,230.88 | 199,098 |
| 2025-04-14 | 7,170.00 | 7,420.00 | 7,140.00 | 7,300.00 | 7,171.93 | 275,268 |
| 2025-04-11 | 7,450.00 | 7,560.00 | 7,100.00 | 7,170.00 | 7,044.21 | 450,530 |
| 2025-04-10 | 7,360.00 | 7,600.00 | 7,320.00 | 7,440.00 | 7,309.47 | 664,254 |
| 2025-04-09 | 7,940.00 | 8,190.00 | 7,280.00 | 7,360.00 | 7,230.88 | 2,430,143 |
| 2025-04-08 | 7,050.00 | 8,460.00 | 7,050.00 | 7,780.00 | 7,643.51 | 5,828,922 |
| 2025-04-07 | 6,800.00 | 7,470.00 | 6,530.00 | 7,260.00 | 7,132.63 | 1,320,450 |
| 2025-04-04 | 7,180.00 | 7,290.00 | 6,700.00 | 6,940.00 | 6,818.25 | 336,366 |
| 2025-04-03 | 6,980.00 | 7,220.00 | 6,630.00 | 7,120.00 | 6,995.09 | 504,902 |
| 2025-04-02 | 6,910.00 | 6,910.00 | 6,710.00 | 6,790.00 | 6,670.88 | 78,372 |
| 2025-04-01 | 6,600.00 | 6,920.00 | 6,600.00 | 6,830.00 | 6,710.18 | 113,829 |
| 2025-03-31 | 6,800.00 | 6,830.00 | 6,560.00 | 6,600.00 | 6,484.21 | 107,406 |
| 2025-03-28 | 6,800.00 | 7,010.00 | 6,730.00 | 6,860.00 | 6,739.65 | 122,901 |
| 2025-03-27 | 6,780.00 | 7,000.00 | 6,730.00 | 6,850.00 | 6,729.82 | 87,945 |
| 2025-03-26 | 6,800.00 | 7,100.00 | 6,730.00 | 6,850.00 | 6,729.82 | 129,309 |
| 2025-03-25 | 7,010.00 | 7,070.00 | 6,790.00 | 6,810.00 | 6,690.53 | 109,678 |
| 2025-03-24 | 6,910.00 | 7,130.00 | 6,910.00 | 7,010.00 | 6,887.02 | 66,889 |
| 2025-03-21 | 7,020.00 | 7,080.00 | 6,860.00 | 6,950.00 | 6,828.07 | 94,130 |
| 2025-03-20 | 7,110.00 | 7,260.00 | 7,020.00 | 7,020.00 | 6,896.84 | 160,851 |
| 2025-03-19 | 6,980.00 | 7,290.00 | 6,980.00 | 7,150.00 | 7,024.56 | 134,124 |
| 2025-03-18 | 7,200.00 | 7,220.00 | 7,060.00 | 7,080.00 | 6,955.79 | 108,929 |
| 2025-03-17 | 7,150.00 | 7,250.00 | 7,090.00 | 7,180.00 | 7,054.04 | 144,233 |
| 2025-03-14 | 7,060.00 | 7,190.00 | 7,000.00 | 7,190.00 | 7,063.86 | 135,757 |
| 2025-03-13 | 7,410.00 | 7,420.00 | 7,050.00 | 7,120.00 | 6,995.09 | 300,804 |
| 2025-03-12 | 7,430.00 | 7,640.00 | 7,260.00 | 7,450.00 | 7,319.30 | 413,571 |
| 2025-03-11 | 8,060.00 | 8,350.00 | 7,370.00 | 7,380.00 | 7,250.53 | 1,658,037 |
| 2025-03-10 | 7,730.00 | 8,220.00 | 7,670.00 | 7,700.00 | 7,564.91 | 1,364,556 |
| 2025-03-07 | 7,840.00 | 7,970.00 | 7,430.00 | 7,570.00 | 7,437.19 | 710,332 |
| 2025-03-06 | 7,950.00 | 8,150.00 | 7,700.00 | 7,900.00 | 7,761.40 | 685,591 |
| 2025-03-05 | 8,190.00 | 9,000.00 | 8,010.00 | 8,120.00 | 7,977.54 | 4,344,683 |
| 2025-03-04 | 7,720.00 | 8,490.00 | 7,350.00 | 8,370.00 | 8,223.16 | 9,579,150 |
| 2025-02-28 | 7,160.00 | 7,360.00 | 7,100.00 | 7,230.00 | 7,103.16 | 269,317 |
| 2025-02-27 | 6,940.00 | 7,580.00 | 6,820.00 | 7,360.00 | 7,230.88 | 1,007,905 |
| 2025-02-26 | 7,010.00 | 7,040.00 | 6,850.00 | 6,950.00 | 6,828.07 | 195,311 |
| 2025-02-25 | 7,510.00 | 7,830.00 | 6,910.00 | 7,100.00 | 6,975.44 | 800,949 |
| 2025-02-24 | 7,260.00 | 7,580.00 | 7,220.00 | 7,520.00 | 7,388.07 | 281,031 |
| 2025-02-21 | 7,180.00 | 7,360.00 | 7,100.00 | 7,300.00 | 7,171.93 | 119,130 |
| 2025-02-20 | 7,140.00 | 7,590.00 | 7,110.00 | 7,190.00 | 7,063.86 | 781,699 |
| 2025-02-19 | 7,010.00 | 7,130.00 | 7,000.00 | 7,090.00 | 6,965.61 | 73,378 |
| 2025-02-18 | 7,060.00 | 7,110.00 | 7,000.00 | 7,010.00 | 6,887.02 | 80,676 |
| 2025-02-17 | 7,110.00 | 7,150.00 | 6,960.00 | 7,070.00 | 6,945.96 | 113,751 |
| 2025-02-14 | 6,850.00 | 7,070.00 | 6,780.00 | 7,070.00 | 6,945.96 | 154,643 |
| 2025-02-13 | 6,990.00 | 6,990.00 | 6,530.00 | 6,810.00 | 6,690.53 | 142,321 |
| 2025-02-12 | 7,020.00 | 7,090.00 | 6,920.00 | 7,040.00 | 6,916.49 | 170,038 |
| 2025-02-11 | 6,770.00 | 7,220.00 | 6,740.00 | 7,210.00 | 7,083.51 | 332,325 |
| 2025-02-10 | 6,840.00 | 6,930.00 | 6,760.00 | 6,770.00 | 6,651.23 | 128,806 |
| 2025-02-07 | 6,890.00 | 6,900.00 | 6,700.00 | 6,720.00 | 6,602.11 | 121,709 |
| 2025-02-06 | 6,900.00 | 7,020.00 | 6,830.00 | 6,890.00 | 6,769.12 | 190,517 |
| 2025-02-05 | 6,890.00 | 6,990.00 | 6,780.00 | 6,990.00 | 6,867.37 | 201,881 |
| 2025-02-04 | 6,540.00 | 7,190.00 | 6,470.00 | 7,030.00 | 6,906.67 | 880,039 |
| 2025-02-03 | 6,450.00 | 6,880.00 | 6,370.00 | 6,790.00 | 6,670.88 | 914,543 |
| 2025-01-31 | 6,430.00 | 6,430.00 | 6,360.00 | 6,410.00 | 6,297.54 | 34,874 |
| 2025-01-24 | 6,430.00 | 6,490.00 | 6,420.00 | 6,430.00 | 6,317.19 | 40,583 |
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.