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
2024-01-293,500.003,500.003,350.003,385.003,385.0049,598
2024-01-263,450.003,480.003,430.003,430.003,430.0016,352
2024-01-253,520.003,520.003,430.003,435.003,435.0024,224
2024-01-243,600.003,600.003,485.003,485.003,485.0032,620
2024-01-233,520.003,565.003,485.003,510.003,510.0022,240
2024-01-223,595.003,600.003,510.003,535.003,535.0035,066
2024-01-193,535.003,690.003,535.003,560.003,560.0032,975
2024-01-183,650.003,680.003,595.003,595.003,595.0053,777
2024-01-173,800.003,800.003,620.003,620.003,620.0057,880
2024-01-163,750.003,840.003,730.003,750.003,750.0024,509
2024-01-153,750.003,945.003,750.003,760.003,760.0078,866
2024-01-123,810.003,810.003,730.003,775.003,775.0011,025
2024-01-113,840.003,840.003,750.003,790.003,790.0014,110
2024-01-103,850.003,850.003,775.003,790.003,790.0017,259
2024-01-093,750.003,840.003,730.003,800.003,800.0022,399
2024-01-083,735.003,975.003,735.003,775.003,775.0068,096
2024-01-053,705.003,805.003,705.003,760.003,760.0023,907
2024-01-043,775.003,775.003,710.003,750.003,750.0013,413
2024-01-033,685.003,830.003,685.003,705.003,705.0034,046
2024-01-023,745.003,815.003,730.003,800.003,800.0023,526
2023-12-283,825.003,825.003,700.003,750.003,750.0011,453
2023-12-273,670.003,765.003,670.003,725.003,725.0050,935
2023-12-263,785.003,830.003,735.003,750.003,750.0037,005
2023-12-223,720.003,820.003,720.003,810.003,810.0031,003
2023-12-213,795.003,845.003,725.003,755.003,755.0087,886
2023-12-203,825.003,825.003,735.003,795.003,795.0063,312
2023-12-193,685.003,900.003,615.003,825.003,825.00137,440
2023-12-183,760.003,795.003,710.003,720.003,720.0034,690
2023-12-153,865.003,890.003,760.003,760.003,760.00144,657
2023-12-143,950.004,050.003,715.003,900.003,900.00968,002
2023-12-133,930.003,930.003,855.003,925.003,925.0069,993
2023-12-123,945.003,965.003,865.003,920.003,920.0056,247
2023-12-113,870.003,925.003,870.003,910.003,910.0049,083
2023-12-083,845.003,945.003,845.003,900.003,900.0089,400
2023-12-073,935.003,935.003,850.003,875.003,875.0060,945
2023-12-064,020.004,045.003,910.003,920.003,920.0066,196
2023-12-053,900.004,050.003,890.004,020.004,020.00185,650
2023-12-044,085.004,085.003,990.004,020.004,020.0048,560
2023-12-014,130.004,140.004,030.004,050.004,050.00125,291
2023-11-304,160.004,210.004,145.004,145.004,145.0058,246
2023-11-294,210.004,275.004,165.004,215.004,215.0055,806
2023-11-284,385.004,385.004,200.004,210.004,210.0066,176
2023-11-274,310.004,370.004,220.004,220.004,220.0032,218
2023-11-244,425.004,425.004,300.004,350.004,350.0030,567
2023-11-234,315.004,395.004,310.004,335.004,335.0058,605
2023-11-224,380.004,420.004,255.004,350.004,350.0087,541
2023-11-214,350.004,455.004,335.004,380.004,380.0061,337
2023-11-204,365.004,470.004,290.004,395.004,395.00112,305
2023-11-174,265.004,365.004,235.004,365.004,365.0072,778
2023-11-164,370.004,370.004,200.004,350.004,350.0099,260
2023-11-154,405.004,410.004,255.004,295.004,295.0071,831
2023-11-144,250.004,305.004,225.004,280.004,280.0044,295
2023-11-134,405.004,410.004,150.004,210.004,210.0058,452
2023-11-104,275.004,410.004,275.004,300.004,300.0083,845
2023-11-094,405.004,500.004,360.004,460.004,460.0051,610
2023-11-084,495.004,525.004,400.004,450.004,450.0059,860
2023-11-074,540.004,545.004,380.004,415.004,415.00124,788
2023-11-064,310.004,485.004,240.004,485.004,485.00302,794
2023-11-034,250.004,280.004,090.004,255.004,255.00195,979
2023-11-024,350.004,355.004,145.004,265.004,265.00114,260
← NewerPage 12 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.