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
2024-04-263,370.003,460.003,340.003,415.003,415.0026,958
2024-04-253,280.003,370.003,280.003,360.003,360.0023,860
2024-04-243,360.003,360.003,275.003,330.003,330.0015,793
2024-04-233,300.003,320.003,250.003,260.003,260.0041,158
2024-04-223,220.003,650.003,140.003,305.003,305.00240,157
2024-04-193,210.003,290.003,210.003,255.003,255.0033,191
2024-04-183,240.003,260.003,200.003,255.003,255.0019,860
2024-04-173,290.003,290.003,195.003,195.003,195.0021,448
2024-04-163,300.003,300.003,190.003,200.003,200.0042,203
2024-04-153,340.003,340.003,235.003,240.003,240.0054,412
2024-04-123,365.003,365.003,300.003,320.003,320.0049,947
2024-04-113,350.003,410.003,305.003,320.003,320.0083,452
2024-04-093,350.003,405.003,350.003,390.003,390.0016,281
2024-04-083,430.003,440.003,380.003,390.003,390.0033,231
2024-04-053,400.003,475.003,400.003,445.003,445.008,074
2024-04-043,495.003,550.003,415.003,425.003,425.0044,781
2024-04-033,475.003,585.003,470.003,490.003,490.0020,121
2024-04-023,670.003,670.003,515.003,515.003,515.0064,955
2024-04-013,725.003,755.003,615.003,675.003,675.0076,366
2024-03-293,800.003,805.003,745.003,755.003,755.0023,282
2024-03-283,760.003,810.003,735.003,800.003,800.0064,317
2024-03-273,725.003,785.003,725.003,775.003,775.0067,333
2024-03-263,785.003,815.003,760.003,800.003,800.0056,014
2024-03-253,750.003,785.003,730.003,785.003,785.0080,795
2024-03-223,780.003,795.003,650.003,750.003,750.0055,506
2024-03-213,795.003,795.003,700.003,735.003,735.0045,614
2024-03-203,710.003,795.003,710.003,720.003,720.0049,809
2024-03-193,750.003,835.003,720.003,720.003,720.0037,832
2024-03-183,820.003,835.003,720.003,780.003,780.0081,601
2024-03-153,715.003,805.003,635.003,805.003,805.0080,592
2024-03-143,770.003,770.003,650.003,715.003,715.00107,342
2024-03-133,650.004,000.003,605.003,715.003,715.00559,487
2024-03-123,570.003,570.003,515.003,560.003,560.0024,781
2024-03-113,520.003,560.003,470.003,515.003,515.0016,030
2024-03-083,565.003,565.003,445.003,520.003,520.0024,058
2024-03-073,505.003,565.003,445.003,490.003,490.0039,807
2024-03-063,480.003,585.003,480.003,525.003,525.0036,084
2024-03-053,470.003,580.003,455.003,475.003,475.0043,618
2024-03-043,425.003,490.003,330.003,460.003,460.0038,451
2024-02-293,385.003,425.003,380.003,410.003,410.0012,173
2024-02-283,390.003,470.003,390.003,420.003,420.0020,050
2024-02-273,535.003,535.003,395.003,410.003,410.0047,144
2024-02-263,560.003,600.003,475.003,520.003,520.0041,603
2024-02-233,570.003,580.003,525.003,560.003,560.0010,364
2024-02-223,560.003,610.003,510.003,570.003,570.0022,849
2024-02-213,590.003,590.003,535.003,560.003,560.0016,362
2024-02-203,595.003,595.003,515.003,570.003,570.0022,402
2024-02-193,565.003,600.003,510.003,595.003,595.0017,365
2024-02-163,725.003,725.003,475.003,505.003,505.00198,276
2024-02-153,555.003,695.003,515.003,650.003,650.0025,711
2024-02-143,500.003,620.003,500.003,620.003,620.0045,919
2024-02-133,570.003,570.003,490.003,515.003,515.0013,195
2024-02-083,545.003,600.003,505.003,535.003,535.005,737
2024-02-073,555.003,630.003,500.003,530.003,530.009,877
2024-02-063,615.003,615.003,490.003,555.003,555.0024,717
2024-02-053,780.003,780.003,500.003,555.003,555.0050,584
2024-02-023,590.003,775.003,590.003,755.003,755.0030,374
2024-02-013,490.003,590.003,450.003,590.003,590.0046,684
2024-01-313,495.003,495.003,400.003,435.003,435.0015,288
2024-01-303,390.003,455.003,370.003,395.003,395.0028,511
← NewerPage 11 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.