Singsongholdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,570.00 | 6,570.00 | 6,360.00 | 6,380.00 | 6,268.07 | 50,850 |
| 2025-01-22 | 6,470.00 | 6,560.00 | 6,460.00 | 6,550.00 | 6,435.09 | 42,048 |
| 2025-01-21 | 6,520.00 | 6,600.00 | 6,440.00 | 6,470.00 | 6,356.49 | 56,961 |
| 2025-01-20 | 6,580.00 | 6,610.00 | 6,500.00 | 6,560.00 | 6,444.91 | 43,000 |
| 2025-01-17 | 6,550.00 | 6,590.00 | 6,450.00 | 6,570.00 | 6,454.74 | 30,476 |
| 2025-01-16 | 6,560.00 | 6,580.00 | 6,510.00 | 6,550.00 | 6,435.09 | 43,501 |
| 2025-01-15 | 6,540.00 | 6,560.00 | 6,460.00 | 6,510.00 | 6,395.79 | 45,886 |
| 2025-01-14 | 6,450.00 | 6,740.00 | 6,450.00 | 6,540.00 | 6,425.26 | 104,774 |
| 2025-01-13 | 6,460.00 | 6,540.00 | 6,440.00 | 6,450.00 | 6,336.84 | 41,891 |
| 2025-01-10 | 6,430.00 | 6,550.00 | 6,430.00 | 6,510.00 | 6,395.79 | 65,286 |
| 2025-01-09 | 6,480.00 | 6,490.00 | 6,400.00 | 6,490.00 | 6,376.14 | 56,729 |
| 2025-01-08 | 6,490.00 | 6,510.00 | 6,410.00 | 6,440.00 | 6,327.02 | 68,472 |
| 2025-01-07 | 6,410.00 | 6,510.00 | 6,410.00 | 6,460.00 | 6,346.67 | 58,409 |
| 2025-01-06 | 6,390.00 | 6,480.00 | 6,360.00 | 6,430.00 | 6,317.19 | 72,495 |
| 2025-01-03 | 6,300.00 | 6,410.00 | 6,280.00 | 6,400.00 | 6,287.72 | 48,792 |
| 2025-01-02 | 6,230.00 | 6,350.00 | 6,200.00 | 6,300.00 | 6,189.47 | 46,508 |
| 2024-12-30 | 6,150.00 | 6,310.00 | 6,150.00 | 6,230.00 | 6,120.70 | 59,811 |
| 2024-12-27 | 6,390.00 | 6,460.00 | 6,160.00 | 6,240.00 | 6,130.53 | 237,537 |
| 2024-12-26 | 6,320.00 | 6,720.00 | 6,190.00 | 6,690.00 | 6,454.74 | 418,251 |
| 2024-12-24 | 6,300.00 | 6,350.00 | 6,240.00 | 6,310.00 | 6,088.10 | 60,482 |
| 2024-12-23 | 6,250.00 | 6,370.00 | 6,250.00 | 6,350.00 | 6,126.69 | 36,695 |
| 2024-12-20 | 6,320.00 | 6,390.00 | 6,210.00 | 6,240.00 | 6,020.56 | 78,942 |
| 2024-12-19 | 6,310.00 | 6,450.00 | 6,300.00 | 6,350.00 | 6,126.69 | 74,401 |
| 2024-12-18 | 6,440.00 | 6,490.00 | 6,370.00 | 6,450.00 | 6,223.18 | 55,849 |
| 2024-12-17 | 6,570.00 | 6,580.00 | 6,420.00 | 6,430.00 | 6,203.88 | 62,540 |
| 2024-12-16 | 6,500.00 | 6,600.00 | 6,490.00 | 6,540.00 | 6,310.01 | 77,797 |
| 2024-12-13 | 6,350.00 | 6,500.00 | 6,320.00 | 6,500.00 | 6,271.42 | 86,891 |
| 2024-12-12 | 6,700.00 | 6,850.00 | 6,260.00 | 6,330.00 | 6,107.40 | 395,567 |
| 2024-12-11 | 6,410.00 | 6,750.00 | 6,410.00 | 6,700.00 | 6,464.39 | 144,922 |
| 2024-12-10 | 5,980.00 | 6,550.00 | 5,980.00 | 6,430.00 | 6,203.88 | 209,790 |
| 2024-12-09 | 6,500.00 | 6,500.00 | 6,010.00 | 6,010.00 | 5,798.65 | 302,787 |
| 2024-12-06 | 6,630.00 | 6,840.00 | 6,510.00 | 6,550.00 | 6,319.66 | 347,692 |
| 2024-12-05 | 7,090.00 | 7,130.00 | 6,630.00 | 6,630.00 | 6,396.85 | 420,006 |
| 2024-12-04 | 7,000.00 | 7,620.00 | 6,940.00 | 7,230.00 | 6,975.75 | 1,096,699 |
| 2024-12-03 | 6,980.00 | 7,050.00 | 6,940.00 | 7,000.00 | 6,753.84 | 90,971 |
| 2024-12-02 | 6,800.00 | 7,050.00 | 6,800.00 | 7,050.00 | 6,802.08 | 203,585 |
| 2024-11-29 | 6,920.00 | 6,940.00 | 6,660.00 | 6,750.00 | 6,512.63 | 163,424 |
| 2024-11-28 | 7,120.00 | 7,210.00 | 6,910.00 | 6,910.00 | 6,667.00 | 263,483 |
| 2024-11-27 | 7,190.00 | 7,230.00 | 7,000.00 | 7,000.00 | 6,753.84 | 226,677 |
| 2024-11-26 | 7,330.00 | 7,330.00 | 7,110.00 | 7,190.00 | 6,937.15 | 231,105 |
| 2024-11-25 | 7,430.00 | 7,650.00 | 7,270.00 | 7,340.00 | 7,081.88 | 516,315 |
| 2024-11-22 | 7,070.00 | 7,970.00 | 7,020.00 | 7,530.00 | 7,265.20 | 3,279,372 |
| 2024-11-21 | 7,290.00 | 7,300.00 | 6,960.00 | 6,980.00 | 6,734.54 | 240,287 |
| 2024-11-20 | 7,090.00 | 7,180.00 | 6,860.00 | 7,100.00 | 6,850.32 | 390,794 |
| 2024-11-19 | 7,050.00 | 7,110.00 | 6,920.00 | 6,950.00 | 6,705.59 | 73,766 |
| 2024-11-18 | 7,070.00 | 7,110.00 | 6,880.00 | 7,010.00 | 6,763.48 | 138,593 |
| 2024-11-15 | 6,550.00 | 7,110.00 | 6,520.00 | 7,010.00 | 6,763.48 | 280,954 |
| 2024-11-14 | 6,790.00 | 6,890.00 | 6,640.00 | 6,640.00 | 6,406.50 | 143,555 |
| 2024-11-13 | 6,850.00 | 7,060.00 | 6,740.00 | 6,840.00 | 6,599.46 | 284,485 |
| 2024-11-12 | 7,540.00 | 7,560.00 | 6,870.00 | 6,960.00 | 6,715.24 | 472,453 |
| 2024-11-11 | 7,240.00 | 7,600.00 | 7,170.00 | 7,370.00 | 7,110.82 | 575,867 |
| 2024-11-08 | 7,230.00 | 7,640.00 | 7,170.00 | 7,200.00 | 6,946.80 | 474,317 |
| 2024-11-07 | 7,900.00 | 7,910.00 | 7,200.00 | 7,240.00 | 6,985.40 | 723,815 |
| 2024-11-06 | 8,290.00 | 8,390.00 | 7,750.00 | 8,020.00 | 7,737.97 | 945,852 |
| 2024-11-05 | 7,840.00 | 9,090.00 | 7,670.00 | 8,290.00 | 7,998.47 | 9,153,782 |
| 2024-11-04 | 8,470.00 | 8,480.00 | 7,810.00 | 7,820.00 | 7,545.00 | 1,563,996 |
| 2024-11-01 | 8,300.00 | 9,090.00 | 7,610.00 | 8,270.00 | 7,979.17 | 6,765,606 |
| 2024-10-31 | 6,590.00 | 8,600.00 | 6,520.00 | 8,370.00 | 8,075.66 | 8,513,713 |
| 2024-10-30 | 6,670.00 | 6,790.00 | 6,590.00 | 6,620.00 | 6,387.20 | 158,396 |
| 2024-10-29 | 6,740.00 | 6,840.00 | 6,630.00 | 6,720.00 | 6,483.68 | 231,160 |
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.