Singsongholdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,880.00 | 7,100.00 | 6,800.00 | 6,800.00 | 6,560.87 | 499,450 |
| 2024-10-25 | 6,460.00 | 8,100.00 | 6,350.00 | 7,020.00 | 6,773.13 | 6,471,338 |
| 2024-10-24 | 6,530.00 | 7,140.00 | 6,440.00 | 6,450.00 | 6,223.18 | 519,968 |
| 2024-10-23 | 6,450.00 | 6,580.00 | 6,410.00 | 6,450.00 | 6,223.18 | 34,317 |
| 2024-10-22 | 6,640.00 | 6,650.00 | 6,440.00 | 6,450.00 | 6,223.18 | 73,445 |
| 2024-10-21 | 6,560.00 | 6,660.00 | 6,530.00 | 6,640.00 | 6,406.50 | 32,572 |
| 2024-10-18 | 6,570.00 | 6,640.00 | 6,510.00 | 6,560.00 | 6,329.31 | 57,561 |
| 2024-10-17 | 6,720.00 | 6,730.00 | 6,560.00 | 6,570.00 | 6,338.96 | 104,529 |
| 2024-10-16 | 6,880.00 | 6,990.00 | 6,700.00 | 6,740.00 | 6,502.98 | 184,993 |
| 2024-10-15 | 6,770.00 | 7,790.00 | 6,770.00 | 7,060.00 | 6,811.73 | 2,224,332 |
| 2024-10-14 | 6,700.00 | 6,720.00 | 6,580.00 | 6,660.00 | 6,425.79 | 72,362 |
| 2024-10-11 | 6,600.00 | 6,760.00 | 6,580.00 | 6,640.00 | 6,406.50 | 23,162 |
| 2024-10-10 | 6,550.00 | 6,830.00 | 6,530.00 | 6,670.00 | 6,435.44 | 67,316 |
| 2024-10-08 | 6,640.00 | 6,660.00 | 6,530.00 | 6,540.00 | 6,310.01 | 35,299 |
| 2024-10-07 | 6,580.00 | 6,700.00 | 6,550.00 | 6,630.00 | 6,396.85 | 42,346 |
| 2024-10-04 | 6,500.00 | 6,620.00 | 6,450.00 | 6,580.00 | 6,348.61 | 78,112 |
| 2024-10-02 | 6,980.00 | 7,070.00 | 6,650.00 | 6,720.00 | 6,483.68 | 170,924 |
| 2024-09-30 | 6,900.00 | 7,180.00 | 6,800.00 | 6,970.00 | 6,724.89 | 318,416 |
| 2024-09-27 | 6,720.00 | 7,390.00 | 6,720.00 | 6,860.00 | 6,618.76 | 1,134,055 |
| 2024-09-26 | 6,560.00 | 6,650.00 | 6,540.00 | 6,620.00 | 6,387.20 | 21,179 |
| 2024-09-25 | 6,620.00 | 6,710.00 | 6,510.00 | 6,560.00 | 6,329.31 | 54,474 |
| 2024-09-24 | 6,520.00 | 6,850.00 | 6,470.00 | 6,620.00 | 6,387.20 | 157,781 |
| 2024-09-23 | 6,420.00 | 6,550.00 | 6,340.00 | 6,550.00 | 6,319.66 | 40,502 |
| 2024-09-20 | 6,270.00 | 6,390.00 | 6,270.00 | 6,310.00 | 6,088.10 | 17,826 |
| 2024-09-19 | 6,360.00 | 6,450.00 | 6,250.00 | 6,270.00 | 6,049.51 | 17,180 |
| 2024-09-13 | 6,330.00 | 6,410.00 | 6,280.00 | 6,340.00 | 6,117.05 | 26,401 |
| 2024-09-12 | 6,130.00 | 6,490.00 | 6,130.00 | 6,340.00 | 6,117.05 | 48,850 |
| 2024-09-11 | 6,180.00 | 6,360.00 | 6,120.00 | 6,130.00 | 5,914.43 | 27,626 |
| 2024-09-10 | 6,360.00 | 6,440.00 | 6,170.00 | 6,170.00 | 5,953.02 | 33,402 |
| 2024-09-09 | 6,050.00 | 6,330.00 | 5,950.00 | 6,290.00 | 6,068.80 | 33,539 |
| 2024-09-06 | 6,230.00 | 6,340.00 | 6,070.00 | 6,140.00 | 5,924.08 | 28,287 |
| 2024-09-05 | 6,310.00 | 6,400.00 | 6,210.00 | 6,280.00 | 6,059.16 | 31,144 |
| 2024-09-04 | 6,360.00 | 6,510.00 | 6,270.00 | 6,300.00 | 6,078.45 | 44,760 |
| 2024-09-03 | 6,620.00 | 6,710.00 | 6,570.00 | 6,570.00 | 6,338.96 | 19,871 |
| 2024-09-02 | 6,550.00 | 6,670.00 | 6,520.00 | 6,640.00 | 6,406.50 | 23,980 |
| 2024-08-30 | 6,500.00 | 6,590.00 | 6,460.00 | 6,570.00 | 6,338.96 | 15,550 |
| 2024-08-29 | 6,460.00 | 6,540.00 | 6,450.00 | 6,490.00 | 6,261.77 | 45,792 |
| 2024-08-28 | 6,720.00 | 6,750.00 | 6,570.00 | 6,570.00 | 6,338.96 | 25,388 |
| 2024-08-27 | 6,600.00 | 6,780.00 | 6,480.00 | 6,720.00 | 6,483.68 | 26,858 |
| 2024-08-26 | 6,580.00 | 6,810.00 | 6,540.00 | 6,600.00 | 6,367.90 | 61,925 |
| 2024-08-23 | 6,740.00 | 6,750.00 | 6,500.00 | 6,700.00 | 6,464.39 | 32,997 |
| 2024-08-22 | 6,890.00 | 6,950.00 | 6,700.00 | 6,730.00 | 6,493.33 | 43,934 |
| 2024-08-21 | 6,980.00 | 6,980.00 | 6,850.00 | 6,910.00 | 6,667.00 | 32,347 |
| 2024-08-20 | 6,900.00 | 7,090.00 | 6,860.00 | 7,020.00 | 6,773.13 | 41,221 |
| 2024-08-19 | 7,000.00 | 7,030.00 | 6,830.00 | 6,870.00 | 6,628.41 | 50,110 |
| 2024-08-16 | 7,170.00 | 7,170.00 | 6,890.00 | 7,000.00 | 6,753.84 | 69,414 |
| 2024-08-14 | 7,160.00 | 7,190.00 | 7,070.00 | 7,120.00 | 6,869.62 | 66,728 |
| 2024-08-13 | 7,040.00 | 7,210.00 | 7,030.00 | 7,110.00 | 6,859.97 | 101,729 |
| 2024-08-12 | 7,120.00 | 7,130.00 | 7,020.00 | 7,040.00 | 6,792.43 | 37,232 |
| 2024-08-09 | 6,800.00 | 7,140.00 | 6,800.00 | 7,050.00 | 6,802.08 | 49,326 |
| 2024-08-08 | 6,980.00 | 7,000.00 | 6,750.00 | 6,770.00 | 6,531.92 | 50,491 |
| 2024-08-07 | 6,870.00 | 7,110.00 | 6,870.00 | 6,970.00 | 6,724.89 | 61,854 |
| 2024-08-06 | 6,350.00 | 7,050.00 | 6,350.00 | 6,900.00 | 6,657.35 | 154,484 |
| 2024-08-05 | 7,450.00 | 7,500.00 | 6,400.00 | 6,550.00 | 6,319.66 | 245,863 |
| 2024-08-02 | 7,320.00 | 7,940.00 | 7,280.00 | 7,510.00 | 7,245.90 | 404,772 |
| 2024-08-01 | 7,330.00 | 7,540.00 | 7,300.00 | 7,400.00 | 7,139.77 | 59,968 |
| 2024-07-31 | 6,960.00 | 7,520.00 | 6,950.00 | 7,380.00 | 7,120.47 | 124,134 |
| 2024-07-30 | 7,190.00 | 7,190.00 | 7,020.00 | 7,070.00 | 6,821.37 | 35,859 |
| 2024-07-29 | 7,160.00 | 7,290.00 | 7,150.00 | 7,210.00 | 6,956.45 | 24,264 |
| 2024-07-26 | 7,140.00 | 7,210.00 | 7,120.00 | 7,150.00 | 6,898.56 | 30,584 |
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.