Sangsangin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,370.00 | 6,890.00 | 6,370.00 | 6,710.00 | 6,570.79 | 877,235 |
| 2022-11-10 | 6,450.00 | 6,450.00 | 6,240.00 | 6,250.00 | 6,120.33 | 141,843 |
| 2022-11-09 | 6,600.00 | 6,680.00 | 6,490.00 | 6,490.00 | 6,355.35 | 129,862 |
| 2022-11-08 | 6,510.00 | 6,600.00 | 6,450.00 | 6,590.00 | 6,453.28 | 92,334 |
| 2022-11-07 | 6,240.00 | 6,450.00 | 6,240.00 | 6,450.00 | 6,316.18 | 111,406 |
| 2022-11-04 | 6,330.00 | 6,330.00 | 6,160.00 | 6,240.00 | 6,110.54 | 143,677 |
| 2022-11-03 | 6,440.00 | 6,480.00 | 6,350.00 | 6,380.00 | 6,247.63 | 83,296 |
| 2022-11-02 | 6,430.00 | 6,540.00 | 6,390.00 | 6,510.00 | 6,374.94 | 113,717 |
| 2022-11-01 | 6,480.00 | 6,530.00 | 6,370.00 | 6,520.00 | 6,384.73 | 89,026 |
| 2022-10-31 | 6,590.00 | 6,590.00 | 6,450.00 | 6,480.00 | 6,345.56 | 61,288 |
| 2022-10-28 | 6,720.00 | 6,750.00 | 6,500.00 | 6,500.00 | 6,365.15 | 140,642 |
| 2022-10-27 | 6,600.00 | 6,810.00 | 6,530.00 | 6,800.00 | 6,658.92 | 82,921 |
| 2022-10-26 | 6,500.00 | 6,630.00 | 6,460.00 | 6,590.00 | 6,453.28 | 82,457 |
| 2022-10-25 | 6,580.00 | 6,680.00 | 6,500.00 | 6,590.00 | 6,453.28 | 79,668 |
| 2022-10-24 | 6,400.00 | 6,680.00 | 6,400.00 | 6,680.00 | 6,541.41 | 170,013 |
| 2022-10-21 | 6,350.00 | 6,540.00 | 6,330.00 | 6,410.00 | 6,277.01 | 113,404 |
| 2022-10-20 | 6,640.00 | 6,640.00 | 6,430.00 | 6,460.00 | 6,325.98 | 147,420 |
| 2022-10-19 | 6,790.00 | 6,790.00 | 6,580.00 | 6,580.00 | 6,443.49 | 160,925 |
| 2022-10-18 | 6,700.00 | 6,940.00 | 6,700.00 | 6,750.00 | 6,609.96 | 87,334 |
| 2022-10-17 | 6,880.00 | 6,880.00 | 6,570.00 | 6,680.00 | 6,541.41 | 115,258 |
| 2022-10-14 | 6,510.00 | 6,900.00 | 6,510.00 | 6,900.00 | 6,756.85 | 144,132 |
| 2022-10-13 | 6,650.00 | 6,740.00 | 6,350.00 | 6,470.00 | 6,335.77 | 215,285 |
| 2022-10-12 | 6,560.00 | 6,950.00 | 6,560.00 | 6,690.00 | 6,551.20 | 284,762 |
| 2022-10-11 | 7,440.00 | 7,440.00 | 6,780.00 | 6,780.00 | 6,639.34 | 271,375 |
| 2022-10-07 | 7,550.00 | 7,560.00 | 7,350.00 | 7,350.00 | 7,197.51 | 97,169 |
| 2022-10-06 | 7,460.00 | 7,640.00 | 7,400.00 | 7,550.00 | 7,393.36 | 93,109 |
| 2022-10-05 | 7,720.00 | 7,800.00 | 7,350.00 | 7,370.00 | 7,217.10 | 144,456 |
| 2022-10-04 | 7,510.00 | 7,790.00 | 7,510.00 | 7,690.00 | 7,530.46 | 150,718 |
| 2022-09-30 | 7,440.00 | 7,580.00 | 7,360.00 | 7,370.00 | 7,217.10 | 118,558 |
| 2022-09-29 | 7,810.00 | 7,900.00 | 7,570.00 | 7,590.00 | 7,432.53 | 157,395 |
| 2022-09-28 | 8,020.00 | 8,090.00 | 7,540.00 | 7,600.00 | 7,442.32 | 297,110 |
| 2022-09-27 | 8,390.00 | 8,390.00 | 7,940.00 | 8,100.00 | 7,931.95 | 183,834 |
| 2022-09-26 | 8,540.00 | 8,540.00 | 8,210.00 | 8,210.00 | 8,039.67 | 263,151 |
| 2022-09-23 | 8,540.00 | 8,670.00 | 8,310.00 | 8,350.00 | 8,176.76 | 191,228 |
| 2022-09-22 | 8,400.00 | 8,580.00 | 8,400.00 | 8,550.00 | 8,372.61 | 105,314 |
| 2022-09-21 | 8,450.00 | 8,690.00 | 8,420.00 | 8,590.00 | 8,411.78 | 154,000 |
| 2022-09-20 | 8,590.00 | 8,650.00 | 8,440.00 | 8,500.00 | 8,323.65 | 116,578 |
| 2022-09-19 | 8,370.00 | 8,590.00 | 8,260.00 | 8,460.00 | 8,284.48 | 108,798 |
| 2022-09-16 | 8,420.00 | 8,590.00 | 8,400.00 | 8,420.00 | 8,245.31 | 61,996 |
| 2022-09-15 | 8,660.00 | 8,660.00 | 8,360.00 | 8,550.00 | 8,372.61 | 55,845 |
| 2022-09-14 | 8,370.00 | 8,670.00 | 8,370.00 | 8,550.00 | 8,372.61 | 139,220 |
| 2022-09-13 | 8,580.00 | 8,810.00 | 8,580.00 | 8,740.00 | 8,558.67 | 110,167 |
| 2022-09-08 | 8,330.00 | 8,710.00 | 8,320.00 | 8,580.00 | 8,401.99 | 188,276 |
| 2022-09-07 | 8,250.00 | 8,490.00 | 8,210.00 | 8,260.00 | 8,088.63 | 77,580 |
| 2022-09-06 | 8,710.00 | 8,710.00 | 8,320.00 | 8,460.00 | 8,284.48 | 121,944 |
| 2022-09-05 | 8,410.00 | 8,700.00 | 8,400.00 | 8,510.00 | 8,333.44 | 111,275 |
| 2022-09-02 | 8,350.00 | 8,430.00 | 8,230.00 | 8,350.00 | 8,176.76 | 58,451 |
| 2022-09-01 | 8,440.00 | 8,530.00 | 8,340.00 | 8,350.00 | 8,176.76 | 113,384 |
| 2022-08-31 | 8,590.00 | 8,650.00 | 8,480.00 | 8,550.00 | 8,372.61 | 70,735 |
| 2022-08-30 | 8,550.00 | 8,740.00 | 8,500.00 | 8,590.00 | 8,411.78 | 131,120 |
| 2022-08-29 | 8,240.00 | 8,490.00 | 8,130.00 | 8,450.00 | 8,274.69 | 125,346 |
| 2022-08-26 | 8,290.00 | 8,500.00 | 8,260.00 | 8,370.00 | 8,196.35 | 63,251 |
| 2022-08-25 | 8,360.00 | 8,500.00 | 8,260.00 | 8,500.00 | 8,323.65 | 76,268 |
| 2022-08-24 | 8,120.00 | 8,300.00 | 8,120.00 | 8,290.00 | 8,118.01 | 88,408 |
| 2022-08-23 | 8,110.00 | 8,240.00 | 8,100.00 | 8,110.00 | 7,941.74 | 90,302 |
| 2022-08-22 | 8,350.00 | 8,350.00 | 8,120.00 | 8,120.00 | 7,951.54 | 123,092 |
| 2022-08-19 | 8,430.00 | 8,530.00 | 8,320.00 | 8,370.00 | 8,196.35 | 89,527 |
| 2022-08-18 | 8,500.00 | 8,510.00 | 8,400.00 | 8,410.00 | 8,235.52 | 124,735 |
| 2022-08-17 | 8,770.00 | 8,850.00 | 8,470.00 | 8,490.00 | 8,313.86 | 314,833 |
| 2022-08-16 | 9,150.00 | 9,160.00 | 8,910.00 | 8,910.00 | 8,725.15 | 104,758 |
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.