See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.28▼ 5.19%
← 038540.KQ stock page

Sangsangin Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-024,350.004,355.004,145.004,265.004,265.00114,260
2023-11-014,280.004,365.004,125.004,150.004,150.00104,255
2023-10-314,305.004,370.004,185.004,230.004,230.00135,122
2023-10-304,260.004,445.004,255.004,340.004,340.00170,095
2023-10-274,680.004,935.004,470.004,470.004,470.00597,350
2023-10-264,550.004,700.004,550.004,630.004,630.00107,631
2023-10-254,780.004,780.004,610.004,690.004,690.00123,997
2023-10-244,630.004,700.004,585.004,695.004,695.00153,114
2023-10-234,770.004,800.004,585.004,605.004,605.00205,733
2023-10-204,655.004,800.004,535.004,770.004,770.00275,269
2023-10-194,705.004,920.004,570.004,605.004,605.00310,576
2023-10-184,685.004,920.004,650.004,810.004,810.00394,019
2023-10-174,615.004,800.004,545.004,755.004,755.00134,540
2023-10-164,580.004,590.004,450.004,565.004,565.00170,420
2023-10-134,660.004,745.004,555.004,590.004,590.0065,573
2023-10-124,595.004,765.004,595.004,725.004,725.0065,655
2023-10-114,500.004,715.004,500.004,660.004,660.00165,267
2023-10-104,655.004,655.004,505.004,505.004,505.00175,405
2023-10-064,765.004,790.004,485.004,615.004,615.00424,836
2023-10-054,600.004,950.004,390.004,840.004,840.00359,100
2023-10-044,720.004,845.004,485.004,650.004,650.00473,472
2023-09-274,900.004,900.004,710.004,795.004,795.00130,950
2023-09-264,850.004,880.004,735.004,845.004,845.00162,863
2023-09-254,700.004,900.004,645.004,870.004,870.00165,058
2023-09-224,680.004,770.004,600.004,765.004,765.00258,999
2023-09-214,615.004,800.004,490.004,765.004,765.00304,920
2023-09-204,745.004,745.004,580.004,660.004,660.0094,383
2023-09-194,870.004,870.004,615.004,700.004,700.00102,802
2023-09-184,500.004,715.004,495.004,700.004,700.00215,925
2023-09-154,540.004,665.004,525.004,665.004,665.0075,445
2023-09-144,660.004,715.004,570.004,585.004,585.00212,002
2023-09-134,485.004,635.004,445.004,585.004,585.00147,338
2023-09-124,595.004,595.004,380.004,460.004,460.00199,727
2023-09-114,735.004,745.004,495.004,510.004,510.0087,484
2023-09-084,575.004,660.004,445.004,650.004,650.00219,170
2023-09-074,545.004,800.004,390.004,505.004,505.00356,982
2023-09-064,515.004,590.004,475.004,545.004,545.00134,882
2023-09-054,650.004,655.004,480.004,550.004,550.00296,200
2023-09-044,550.004,740.004,550.004,650.004,650.00108,995
2023-09-014,605.004,930.004,535.004,695.004,695.00480,560
2023-08-314,980.005,020.004,455.004,605.004,605.00861,542
2023-08-304,675.005,730.004,605.004,980.004,980.001,934,247
2023-08-294,590.004,645.004,490.004,630.004,630.00112,085
2023-08-284,580.004,600.004,465.004,515.004,515.0038,994
2023-08-254,405.004,575.004,320.004,485.004,485.00136,994
2023-08-244,555.004,560.004,400.004,485.004,485.0093,787
2023-08-234,370.004,485.004,370.004,445.004,445.0049,872
2023-08-224,420.004,500.004,380.004,440.004,440.0078,644
2023-08-214,565.004,565.004,345.004,450.004,450.00118,271
2023-08-184,275.004,440.004,220.004,425.004,425.00118,852
2023-08-174,440.004,440.004,265.004,400.004,400.00138,483
2023-08-164,460.004,465.004,305.004,415.004,415.00132,510
2023-08-144,590.004,590.004,370.004,420.004,420.00136,216
2023-08-114,230.004,600.004,190.004,550.004,550.00199,216
2023-08-104,165.004,290.004,075.004,275.004,275.00135,167
2023-08-094,235.004,235.004,105.004,160.004,160.00136,372
2023-08-084,345.004,345.004,090.004,195.004,195.00174,760
2023-08-074,095.004,305.004,080.004,225.004,225.00128,222
2023-08-044,110.004,185.004,105.004,140.004,140.0065,451
2023-08-034,115.004,190.004,055.004,145.004,145.0084,904
← NewerPage 13 of 21 · 1,228 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.