Sangsangin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 4,860.00 | 5,030.00 | 4,860.00 | 5,000.00 | 4,896.27 | 82,038 |
| 2023-05-04 | 4,885.00 | 4,965.00 | 4,835.00 | 4,895.00 | 4,793.44 | 60,792 |
| 2023-05-03 | 4,880.00 | 4,970.00 | 4,855.00 | 4,895.00 | 4,793.44 | 138,207 |
| 2023-05-02 | 4,950.00 | 4,980.00 | 4,895.00 | 4,960.00 | 4,857.10 | 87,670 |
| 2023-04-28 | 4,910.00 | 5,020.00 | 4,890.00 | 4,920.00 | 4,817.93 | 127,210 |
| 2023-04-27 | 5,000.00 | 5,000.00 | 4,835.00 | 4,905.00 | 4,803.24 | 133,598 |
| 2023-04-26 | 4,990.00 | 5,090.00 | 4,860.00 | 4,960.00 | 4,857.10 | 201,015 |
| 2023-04-25 | 4,995.00 | 5,070.00 | 4,975.00 | 5,020.00 | 4,915.85 | 130,558 |
| 2023-04-24 | 4,935.00 | 5,200.00 | 4,850.00 | 4,985.00 | 4,881.58 | 367,772 |
| 2023-04-21 | 4,840.00 | 4,925.00 | 4,815.00 | 4,890.00 | 4,788.55 | 239,983 |
| 2023-04-20 | 5,050.00 | 5,080.00 | 4,855.00 | 4,860.00 | 4,759.17 | 180,498 |
| 2023-04-19 | 4,925.00 | 5,090.00 | 4,925.00 | 5,030.00 | 4,925.64 | 187,003 |
| 2023-04-18 | 4,915.00 | 5,000.00 | 4,895.00 | 4,925.00 | 4,822.82 | 143,815 |
| 2023-04-17 | 5,050.00 | 5,050.00 | 4,955.00 | 4,990.00 | 4,886.47 | 100,043 |
| 2023-04-14 | 4,990.00 | 5,120.00 | 4,985.00 | 5,080.00 | 4,974.61 | 103,645 |
| 2023-04-13 | 5,180.00 | 5,200.00 | 4,990.00 | 5,060.00 | 4,955.02 | 159,010 |
| 2023-04-12 | 4,845.00 | 5,100.00 | 4,845.00 | 5,070.00 | 4,964.81 | 261,700 |
| 2023-04-11 | 4,800.00 | 4,885.00 | 4,730.00 | 4,805.00 | 4,705.31 | 106,232 |
| 2023-04-10 | 4,955.00 | 4,980.00 | 4,740.00 | 4,755.00 | 4,656.35 | 281,768 |
| 2023-04-07 | 4,945.00 | 5,020.00 | 4,900.00 | 4,990.00 | 4,886.47 | 84,501 |
| 2023-04-06 | 5,100.00 | 5,100.00 | 4,890.00 | 4,935.00 | 4,832.61 | 188,137 |
| 2023-04-05 | 5,040.00 | 5,120.00 | 4,975.00 | 5,050.00 | 4,945.23 | 121,282 |
| 2023-04-04 | 4,940.00 | 4,995.00 | 4,860.00 | 4,995.00 | 4,891.37 | 158,432 |
| 2023-04-03 | 4,915.00 | 5,030.00 | 4,870.00 | 4,895.00 | 4,793.44 | 127,933 |
| 2023-03-31 | 5,020.00 | 5,080.00 | 4,950.00 | 4,960.00 | 4,857.10 | 87,288 |
| 2023-03-30 | 4,945.00 | 5,020.00 | 4,900.00 | 5,020.00 | 4,915.85 | 128,620 |
| 2023-03-29 | 4,910.00 | 5,000.00 | 4,910.00 | 4,940.00 | 4,837.51 | 141,453 |
| 2023-03-28 | 4,805.00 | 4,970.00 | 4,805.00 | 4,910.00 | 4,808.13 | 151,961 |
| 2023-03-27 | 4,750.00 | 4,820.00 | 4,650.00 | 4,775.00 | 4,675.93 | 207,567 |
| 2023-03-24 | 4,875.00 | 4,905.00 | 4,780.00 | 4,815.00 | 4,715.10 | 224,487 |
| 2023-03-23 | 5,010.00 | 5,010.00 | 4,860.00 | 4,875.00 | 4,773.86 | 264,245 |
| 2023-03-22 | 5,110.00 | 5,200.00 | 5,010.00 | 5,060.00 | 4,955.02 | 125,948 |
| 2023-03-21 | 5,080.00 | 5,150.00 | 5,000.00 | 5,000.00 | 4,896.27 | 210,866 |
| 2023-03-20 | 5,250.00 | 5,270.00 | 5,080.00 | 5,100.00 | 4,994.19 | 120,242 |
| 2023-03-17 | 4,960.00 | 5,230.00 | 4,960.00 | 5,190.00 | 5,082.32 | 190,942 |
| 2023-03-16 | 4,985.00 | 4,985.00 | 4,870.00 | 4,910.00 | 4,808.13 | 145,091 |
| 2023-03-15 | 5,140.00 | 5,220.00 | 4,995.00 | 4,995.00 | 4,891.37 | 257,195 |
| 2023-03-14 | 5,330.00 | 5,350.00 | 5,000.00 | 5,000.00 | 4,896.27 | 527,860 |
| 2023-03-13 | 5,450.00 | 5,470.00 | 5,250.00 | 5,400.00 | 5,287.97 | 187,358 |
| 2023-03-10 | 5,650.00 | 5,650.00 | 5,420.00 | 5,430.00 | 5,317.34 | 325,603 |
| 2023-03-09 | 5,700.00 | 5,700.00 | 5,580.00 | 5,700.00 | 5,581.74 | 161,907 |
| 2023-03-08 | 5,780.00 | 5,830.00 | 5,610.00 | 5,670.00 | 5,552.37 | 265,311 |
| 2023-03-07 | 5,800.00 | 5,900.00 | 5,760.00 | 5,790.00 | 5,669.88 | 157,239 |
| 2023-03-06 | 5,860.00 | 5,870.00 | 5,760.00 | 5,790.00 | 5,669.88 | 158,075 |
| 2023-03-03 | 5,850.00 | 5,900.00 | 5,800.00 | 5,840.00 | 5,718.84 | 145,774 |
| 2023-03-02 | 5,950.00 | 5,990.00 | 5,840.00 | 5,850.00 | 5,728.63 | 157,119 |
| 2023-02-28 | 5,890.00 | 6,020.00 | 5,840.00 | 5,950.00 | 5,826.56 | 202,160 |
| 2023-02-27 | 5,850.00 | 5,920.00 | 5,790.00 | 5,830.00 | 5,709.05 | 135,413 |
| 2023-02-24 | 5,920.00 | 5,930.00 | 5,860.00 | 5,880.00 | 5,758.01 | 141,206 |
| 2023-02-23 | 5,860.00 | 5,940.00 | 5,860.00 | 5,920.00 | 5,797.18 | 84,527 |
| 2023-02-22 | 6,000.00 | 6,000.00 | 5,820.00 | 5,850.00 | 5,728.63 | 280,358 |
| 2023-02-21 | 6,180.00 | 6,180.00 | 6,030.00 | 6,100.00 | 5,973.44 | 193,794 |
| 2023-02-20 | 5,870.00 | 6,180.00 | 5,770.00 | 6,180.00 | 6,051.78 | 377,377 |
| 2023-02-17 | 5,910.00 | 5,980.00 | 5,820.00 | 5,830.00 | 5,709.05 | 173,011 |
| 2023-02-16 | 5,790.00 | 6,030.00 | 5,790.00 | 5,990.00 | 5,865.73 | 190,799 |
| 2023-02-15 | 5,930.00 | 5,930.00 | 5,770.00 | 5,770.00 | 5,650.29 | 216,770 |
| 2023-02-14 | 5,920.00 | 6,000.00 | 5,900.00 | 5,970.00 | 5,846.14 | 106,789 |
| 2023-02-13 | 5,960.00 | 6,000.00 | 5,820.00 | 5,930.00 | 5,806.97 | 169,180 |
| 2023-02-10 | 6,050.00 | 6,110.00 | 5,940.00 | 5,960.00 | 5,836.35 | 177,126 |
| 2023-02-09 | 6,070.00 | 6,090.00 | 6,010.00 | 6,050.00 | 5,924.48 | 142,227 |
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.