Sangsangin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,070.00 | 6,150.00 | 5,990.00 | 6,120.00 | 5,993.03 | 132,009 |
| 2023-02-07 | 6,020.00 | 6,080.00 | 6,000.00 | 6,050.00 | 5,924.48 | 114,968 |
| 2023-02-06 | 6,220.00 | 6,220.00 | 6,010.00 | 6,030.00 | 5,904.90 | 204,660 |
| 2023-02-03 | 6,050.00 | 6,310.00 | 6,010.00 | 6,220.00 | 6,090.95 | 352,397 |
| 2023-02-02 | 5,960.00 | 6,060.00 | 5,940.00 | 6,040.00 | 5,914.69 | 360,180 |
| 2023-02-01 | 5,920.00 | 5,980.00 | 5,870.00 | 5,890.00 | 5,767.80 | 122,671 |
| 2023-01-31 | 5,950.00 | 5,960.00 | 5,900.00 | 5,910.00 | 5,787.39 | 131,515 |
| 2023-01-30 | 6,000.00 | 6,070.00 | 5,950.00 | 5,950.00 | 5,826.56 | 125,185 |
| 2023-01-27 | 6,000.00 | 6,020.00 | 5,930.00 | 5,980.00 | 5,855.93 | 134,297 |
| 2023-01-26 | 5,920.00 | 5,990.00 | 5,880.00 | 5,980.00 | 5,855.93 | 151,384 |
| 2023-01-25 | 5,910.00 | 5,980.00 | 5,880.00 | 5,930.00 | 5,806.97 | 180,704 |
| 2023-01-20 | 5,900.00 | 5,980.00 | 5,820.00 | 5,890.00 | 5,767.80 | 235,814 |
| 2023-01-19 | 5,910.00 | 5,930.00 | 5,840.00 | 5,900.00 | 5,777.59 | 231,862 |
| 2023-01-18 | 5,960.00 | 5,990.00 | 5,870.00 | 5,910.00 | 5,787.39 | 168,464 |
| 2023-01-17 | 6,080.00 | 6,080.00 | 5,940.00 | 5,950.00 | 5,826.56 | 214,204 |
| 2023-01-16 | 6,140.00 | 6,210.00 | 6,090.00 | 6,090.00 | 5,963.65 | 206,094 |
| 2023-01-13 | 6,000.00 | 6,110.00 | 6,000.00 | 6,090.00 | 5,963.65 | 157,103 |
| 2023-01-12 | 6,060.00 | 6,120.00 | 5,980.00 | 6,020.00 | 5,895.10 | 138,475 |
| 2023-01-11 | 6,040.00 | 6,130.00 | 6,020.00 | 6,050.00 | 5,924.48 | 138,875 |
| 2023-01-10 | 6,050.00 | 6,080.00 | 5,940.00 | 6,020.00 | 5,895.10 | 366,900 |
| 2023-01-09 | 6,100.00 | 6,180.00 | 5,990.00 | 6,070.00 | 5,944.07 | 277,120 |
| 2023-01-06 | 5,870.00 | 6,130.00 | 5,870.00 | 6,090.00 | 5,963.65 | 114,620 |
| 2023-01-05 | 5,950.00 | 6,040.00 | 5,900.00 | 5,930.00 | 5,806.97 | 109,882 |
| 2023-01-04 | 5,850.00 | 5,980.00 | 5,840.00 | 5,950.00 | 5,826.56 | 80,444 |
| 2023-01-03 | 5,870.00 | 5,940.00 | 5,800.00 | 5,850.00 | 5,728.63 | 119,242 |
| 2023-01-02 | 6,130.00 | 6,230.00 | 5,890.00 | 5,910.00 | 5,787.39 | 242,268 |
| 2022-12-29 | 6,410.00 | 6,430.00 | 6,110.00 | 6,130.00 | 6,002.82 | 204,619 |
| 2022-12-28 | 7,010.00 | 7,010.00 | 6,390.00 | 6,450.00 | 6,316.18 | 526,986 |
| 2022-12-27 | 6,480.00 | 7,050.00 | 6,410.00 | 6,980.00 | 6,835.19 | 714,795 |
| 2022-12-26 | 6,340.00 | 6,550.00 | 6,260.00 | 6,340.00 | 6,208.46 | 248,891 |
| 2022-12-23 | 6,480.00 | 6,550.00 | 6,290.00 | 6,420.00 | 6,286.81 | 244,557 |
| 2022-12-22 | 6,110.00 | 6,700.00 | 6,000.00 | 6,510.00 | 6,374.94 | 550,030 |
| 2022-12-21 | 6,200.00 | 6,210.00 | 6,070.00 | 6,100.00 | 5,973.44 | 61,586 |
| 2022-12-20 | 6,110.00 | 6,180.00 | 6,040.00 | 6,070.00 | 5,944.07 | 49,686 |
| 2022-12-19 | 6,110.00 | 6,180.00 | 6,060.00 | 6,150.00 | 6,022.41 | 36,704 |
| 2022-12-16 | 6,150.00 | 6,220.00 | 6,090.00 | 6,090.00 | 5,963.65 | 90,060 |
| 2022-12-15 | 6,260.00 | 6,350.00 | 6,210.00 | 6,250.00 | 6,120.33 | 72,499 |
| 2022-12-14 | 6,320.00 | 6,480.00 | 6,240.00 | 6,350.00 | 6,218.26 | 78,664 |
| 2022-12-13 | 6,370.00 | 6,430.00 | 6,280.00 | 6,280.00 | 6,149.71 | 52,500 |
| 2022-12-12 | 6,470.00 | 6,470.00 | 6,270.00 | 6,350.00 | 6,218.26 | 53,970 |
| 2022-12-09 | 6,260.00 | 6,490.00 | 6,210.00 | 6,470.00 | 6,335.77 | 129,330 |
| 2022-12-08 | 6,310.00 | 6,420.00 | 6,200.00 | 6,200.00 | 6,071.37 | 166,985 |
| 2022-12-07 | 6,160.00 | 6,390.00 | 6,160.00 | 6,310.00 | 6,179.09 | 102,336 |
| 2022-12-06 | 6,370.00 | 6,410.00 | 6,240.00 | 6,260.00 | 6,130.12 | 80,795 |
| 2022-12-05 | 6,280.00 | 6,490.00 | 6,280.00 | 6,450.00 | 6,316.18 | 120,873 |
| 2022-12-02 | 6,540.00 | 6,550.00 | 6,280.00 | 6,280.00 | 6,149.71 | 178,989 |
| 2022-12-01 | 6,350.00 | 6,630.00 | 6,310.00 | 6,550.00 | 6,414.11 | 308,026 |
| 2022-11-30 | 6,080.00 | 6,360.00 | 6,080.00 | 6,200.00 | 6,071.37 | 544,643 |
| 2022-11-29 | 6,020.00 | 6,200.00 | 5,910.00 | 6,140.00 | 6,012.61 | 260,947 |
| 2022-11-28 | 6,320.00 | 6,340.00 | 6,000.00 | 6,020.00 | 5,895.10 | 305,935 |
| 2022-11-25 | 6,460.00 | 6,460.00 | 6,340.00 | 6,360.00 | 6,228.05 | 73,498 |
| 2022-11-24 | 6,340.00 | 6,490.00 | 6,300.00 | 6,410.00 | 6,277.01 | 96,606 |
| 2022-11-23 | 6,110.00 | 6,380.00 | 6,110.00 | 6,370.00 | 6,237.84 | 103,895 |
| 2022-11-22 | 6,020.00 | 6,230.00 | 6,020.00 | 6,130.00 | 6,002.82 | 110,224 |
| 2022-11-21 | 6,250.00 | 6,300.00 | 6,050.00 | 6,080.00 | 5,953.86 | 199,627 |
| 2022-11-18 | 6,360.00 | 6,450.00 | 6,250.00 | 6,260.00 | 6,130.12 | 166,306 |
| 2022-11-17 | 6,580.00 | 6,580.00 | 6,340.00 | 6,350.00 | 6,218.26 | 152,125 |
| 2022-11-16 | 6,740.00 | 6,740.00 | 6,570.00 | 6,590.00 | 6,453.28 | 173,610 |
| 2022-11-15 | 6,630.00 | 6,820.00 | 6,600.00 | 6,720.00 | 6,580.58 | 199,428 |
| 2022-11-14 | 6,800.00 | 6,800.00 | 6,580.00 | 6,600.00 | 6,463.07 | 150,989 |
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.