Sangsangin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 4,390.00 | 4,390.00 | 4,130.00 | 4,165.00 | 4,165.00 | 148,251 |
| 2023-08-01 | 4,100.00 | 4,450.00 | 4,095.00 | 4,325.00 | 4,325.00 | 672,139 |
| 2023-07-31 | 4,175.00 | 4,240.00 | 4,115.00 | 4,150.00 | 4,150.00 | 621,228 |
| 2023-07-28 | 4,080.00 | 4,230.00 | 4,080.00 | 4,150.00 | 4,150.00 | 332,027 |
| 2023-07-27 | 3,920.00 | 4,475.00 | 3,920.00 | 4,165.00 | 4,165.00 | 252,824 |
| 2023-07-26 | 4,055.00 | 4,110.00 | 3,940.00 | 3,965.00 | 3,965.00 | 271,798 |
| 2023-07-25 | 4,115.00 | 4,215.00 | 4,045.00 | 4,105.00 | 4,105.00 | 116,417 |
| 2023-07-24 | 4,355.00 | 4,395.00 | 4,200.00 | 4,230.00 | 4,230.00 | 112,936 |
| 2023-07-21 | 4,470.00 | 4,500.00 | 4,340.00 | 4,400.00 | 4,400.00 | 118,146 |
| 2023-07-20 | 4,310.00 | 4,555.00 | 4,310.00 | 4,520.00 | 4,520.00 | 143,067 |
| 2023-07-19 | 4,275.00 | 4,385.00 | 4,275.00 | 4,365.00 | 4,365.00 | 91,931 |
| 2023-07-18 | 4,260.00 | 4,450.00 | 4,260.00 | 4,310.00 | 4,310.00 | 115,630 |
| 2023-07-17 | 4,350.00 | 4,445.00 | 4,330.00 | 4,385.00 | 4,385.00 | 108,063 |
| 2023-07-14 | 4,290.00 | 4,515.00 | 4,275.00 | 4,420.00 | 4,420.00 | 155,223 |
| 2023-07-13 | 4,375.00 | 4,465.00 | 4,285.00 | 4,355.00 | 4,355.00 | 136,189 |
| 2023-07-12 | 4,080.00 | 4,360.00 | 4,075.00 | 4,330.00 | 4,330.00 | 137,144 |
| 2023-07-11 | 4,160.00 | 4,260.00 | 4,125.00 | 4,215.00 | 4,215.00 | 106,035 |
| 2023-07-10 | 4,085.00 | 4,155.00 | 4,030.00 | 4,130.00 | 4,130.00 | 156,241 |
| 2023-07-07 | 4,025.00 | 4,155.00 | 3,865.00 | 4,100.00 | 4,100.00 | 255,120 |
| 2023-07-06 | 4,595.00 | 4,595.00 | 4,070.00 | 4,105.00 | 4,105.00 | 607,501 |
| 2023-07-05 | 4,805.00 | 4,830.00 | 4,520.00 | 4,560.00 | 4,560.00 | 361,470 |
| 2023-07-04 | 4,770.00 | 4,890.00 | 4,745.00 | 4,810.00 | 4,810.00 | 161,889 |
| 2023-07-03 | 4,800.00 | 4,950.00 | 4,790.00 | 4,850.00 | 4,850.00 | 95,354 |
| 2023-06-30 | 4,740.00 | 4,840.00 | 4,615.00 | 4,815.00 | 4,815.00 | 163,909 |
| 2023-06-29 | 4,840.00 | 4,995.00 | 4,685.00 | 4,740.00 | 4,740.00 | 154,218 |
| 2023-06-28 | 4,965.00 | 4,965.00 | 4,765.00 | 4,820.00 | 4,720.00 | 141,573 |
| 2023-06-27 | 4,850.00 | 4,900.00 | 4,805.00 | 4,830.00 | 4,729.79 | 121,261 |
| 2023-06-26 | 4,900.00 | 5,020.00 | 4,830.00 | 4,870.00 | 4,768.96 | 100,185 |
| 2023-06-23 | 5,000.00 | 5,060.00 | 4,890.00 | 4,895.00 | 4,793.44 | 175,242 |
| 2023-06-22 | 5,060.00 | 5,100.00 | 4,990.00 | 5,000.00 | 4,896.27 | 151,861 |
| 2023-06-21 | 5,100.00 | 5,140.00 | 5,000.00 | 5,060.00 | 4,955.02 | 137,973 |
| 2023-06-20 | 5,140.00 | 5,170.00 | 5,090.00 | 5,140.00 | 5,033.36 | 89,426 |
| 2023-06-19 | 5,180.00 | 5,190.00 | 5,030.00 | 5,140.00 | 5,033.36 | 114,621 |
| 2023-06-16 | 5,120.00 | 5,280.00 | 5,120.00 | 5,140.00 | 5,033.36 | 175,236 |
| 2023-06-15 | 5,310.00 | 5,370.00 | 5,080.00 | 5,130.00 | 5,023.57 | 220,326 |
| 2023-06-14 | 5,320.00 | 5,490.00 | 5,280.00 | 5,330.00 | 5,219.42 | 150,171 |
| 2023-06-13 | 5,380.00 | 5,400.00 | 5,250.00 | 5,330.00 | 5,219.42 | 167,024 |
| 2023-06-12 | 5,530.00 | 5,530.00 | 5,290.00 | 5,330.00 | 5,219.42 | 136,377 |
| 2023-06-09 | 5,550.00 | 5,620.00 | 5,440.00 | 5,530.00 | 5,415.27 | 124,093 |
| 2023-06-08 | 5,550.00 | 5,590.00 | 5,470.00 | 5,570.00 | 5,454.44 | 168,002 |
| 2023-06-07 | 5,500.00 | 5,670.00 | 5,480.00 | 5,540.00 | 5,425.06 | 176,790 |
| 2023-06-05 | 5,480.00 | 5,540.00 | 5,430.00 | 5,500.00 | 5,385.89 | 84,012 |
| 2023-06-02 | 5,390.00 | 5,550.00 | 5,390.00 | 5,480.00 | 5,366.31 | 138,421 |
| 2023-06-01 | 5,360.00 | 5,500.00 | 5,270.00 | 5,390.00 | 5,278.17 | 121,945 |
| 2023-05-31 | 5,380.00 | 5,450.00 | 5,330.00 | 5,360.00 | 5,248.80 | 139,241 |
| 2023-05-30 | 5,240.00 | 5,410.00 | 5,240.00 | 5,380.00 | 5,268.38 | 94,349 |
| 2023-05-26 | 5,280.00 | 5,390.00 | 5,220.00 | 5,250.00 | 5,141.08 | 88,796 |
| 2023-05-25 | 5,430.00 | 5,500.00 | 5,250.00 | 5,290.00 | 5,180.25 | 186,668 |
| 2023-05-24 | 5,290.00 | 5,460.00 | 5,250.00 | 5,430.00 | 5,317.34 | 175,278 |
| 2023-05-23 | 5,270.00 | 5,350.00 | 5,200.00 | 5,320.00 | 5,209.63 | 149,674 |
| 2023-05-22 | 5,190.00 | 5,290.00 | 5,140.00 | 5,250.00 | 5,141.08 | 202,784 |
| 2023-05-19 | 5,050.00 | 5,220.00 | 5,040.00 | 5,180.00 | 5,072.53 | 322,167 |
| 2023-05-18 | 5,080.00 | 5,090.00 | 4,945.00 | 5,000.00 | 4,896.27 | 162,750 |
| 2023-05-17 | 5,050.00 | 5,100.00 | 4,995.00 | 5,050.00 | 4,945.23 | 157,022 |
| 2023-05-16 | 5,060.00 | 5,150.00 | 5,000.00 | 5,000.00 | 4,896.27 | 97,730 |
| 2023-05-15 | 4,955.00 | 5,070.00 | 4,915.00 | 5,070.00 | 4,964.81 | 155,909 |
| 2023-05-12 | 5,000.00 | 5,020.00 | 4,920.00 | 4,980.00 | 4,876.68 | 134,773 |
| 2023-05-11 | 5,050.00 | 5,110.00 | 4,990.00 | 5,060.00 | 4,955.02 | 135,053 |
| 2023-05-10 | 5,010.00 | 5,020.00 | 4,935.00 | 5,000.00 | 4,896.27 | 61,273 |
| 2023-05-09 | 4,915.00 | 5,020.00 | 4,915.00 | 4,980.00 | 4,876.68 | 79,630 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 100.0000 KRW |
| 2022-06-29 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.