Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 038540.KQ stock page

Sangsangin Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,000.003,025.002,990.003,000.003,000.0011,224
2024-07-243,050.003,065.002,995.003,035.003,035.0018,815
2024-07-233,080.003,080.002,990.003,070.003,070.0013,063
2024-07-223,055.003,075.003,000.003,060.003,060.0014,285
2024-07-193,030.003,080.003,030.003,065.003,065.0013,231
2024-07-183,070.003,075.003,020.003,060.003,060.0012,237
2024-07-173,060.003,080.003,010.003,070.003,070.0019,383
2024-07-163,105.003,130.003,060.003,080.003,080.0024,171
2024-07-153,130.003,130.003,080.003,090.003,090.0019,692
2024-07-123,125.003,125.003,050.003,100.003,100.007,744
2024-07-113,110.003,115.003,065.003,080.003,080.0013,011
2024-07-103,100.003,100.003,040.003,075.003,075.005,420
2024-07-093,095.003,095.003,025.003,070.003,070.0010,859
2024-07-083,100.003,110.002,940.003,085.003,085.0018,804
2024-07-053,070.003,100.003,040.003,075.003,075.0012,166
2024-07-043,090.003,120.003,055.003,060.003,060.0016,195
2024-07-033,110.003,125.003,010.003,115.003,115.008,235
2024-07-023,140.003,145.003,080.003,110.003,110.0027,451
2024-07-013,105.003,130.003,100.003,125.003,125.0022,412
2024-06-283,110.003,130.003,085.003,120.003,120.0024,680
2024-06-273,090.003,115.003,075.003,075.003,075.0016,344
2024-06-263,065.003,110.003,065.003,110.003,110.005,776
2024-06-253,060.003,110.003,060.003,080.003,080.0011,110
2024-06-243,115.003,115.003,055.003,090.003,090.0010,761
2024-06-213,100.003,115.003,065.003,115.003,115.0013,375
2024-06-203,045.003,090.003,030.003,090.003,090.0029,748
2024-06-193,060.003,060.003,030.003,055.003,055.0016,132
2024-06-183,100.003,100.003,050.003,060.003,060.0018,237
2024-06-173,115.003,115.003,065.003,070.003,070.0011,401
2024-06-143,100.003,145.003,060.003,100.003,100.0037,423
2024-06-133,170.003,170.003,065.003,090.003,090.0032,036
2024-06-123,115.003,140.003,090.003,120.003,120.007,544
2024-06-113,170.003,170.003,100.003,115.003,115.0011,158
2024-06-103,110.003,175.003,100.003,135.003,135.006,271
2024-06-073,170.003,170.003,120.003,125.003,125.0012,159
2024-06-053,165.003,165.003,120.003,155.003,155.0023,816
2024-06-043,165.003,195.003,135.003,150.003,150.0029,345
2024-06-033,230.003,230.003,145.003,195.003,195.0012,061
2024-05-313,170.003,245.003,130.003,190.003,190.0054,286
2024-05-303,280.003,280.003,170.003,190.003,190.0022,611
2024-05-293,280.003,280.003,210.003,230.003,230.007,956
2024-05-283,245.003,285.003,220.003,250.003,250.009,585
2024-05-273,300.003,300.003,215.003,245.003,245.00117,552
2024-05-243,190.003,245.003,150.003,205.003,205.0014,869
2024-05-233,290.003,290.003,130.003,190.003,190.00131,881
2024-05-223,350.003,350.003,180.003,190.003,190.0026,970
2024-05-213,375.003,375.003,270.003,280.003,280.0029,507
2024-05-203,380.003,385.003,325.003,330.003,330.0021,408
2024-05-173,330.003,410.003,325.003,335.003,335.0036,314
2024-05-163,390.003,445.003,305.003,360.003,360.0012,670
2024-05-143,395.003,400.003,345.003,390.003,390.008,230
2024-05-133,450.003,450.003,285.003,390.003,390.008,486
2024-05-103,335.003,465.003,335.003,435.003,435.0020,419
2024-05-093,390.003,480.003,380.003,440.003,440.0038,162
2024-05-083,390.003,390.003,325.003,380.003,380.0017,286
2024-05-073,345.003,390.003,320.003,365.003,365.0018,662
2024-05-033,330.003,360.003,300.003,355.003,355.0029,345
2024-05-023,310.003,335.003,290.003,330.003,330.0020,433
2024-04-303,375.003,390.003,300.003,300.003,300.0043,690
2024-04-293,415.003,450.003,360.003,375.003,375.0014,099
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-29100.0000 KRW
2022-06-29100.0000 KRW
2021-12-29100.0000 KRW
2020-12-29200.0000 KRW
2019-12-27200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.