Sangsangin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 9,140.00 | 9,240.00 | 9,000.00 | 9,050.00 | 8,862.24 | 63,044 |
| 2022-08-11 | 9,050.00 | 9,280.00 | 9,020.00 | 9,170.00 | 8,979.75 | 232,568 |
| 2022-08-10 | 8,990.00 | 9,210.00 | 8,860.00 | 8,870.00 | 8,685.98 | 224,568 |
| 2022-08-09 | 8,890.00 | 9,090.00 | 8,840.00 | 9,030.00 | 8,842.66 | 82,352 |
| 2022-08-08 | 8,560.00 | 9,200.00 | 8,410.00 | 9,020.00 | 8,832.86 | 44,526 |
| 2022-08-05 | 8,930.00 | 9,170.00 | 8,910.00 | 9,110.00 | 8,921.00 | 96,648 |
| 2022-08-04 | 8,990.00 | 9,030.00 | 8,870.00 | 8,990.00 | 8,803.49 | 102,052 |
| 2022-08-03 | 8,880.00 | 9,080.00 | 8,870.00 | 9,030.00 | 8,842.66 | 76,230 |
| 2022-08-02 | 8,840.00 | 9,060.00 | 8,830.00 | 8,950.00 | 8,764.32 | 73,870 |
| 2022-08-01 | 9,010.00 | 9,100.00 | 8,900.00 | 8,930.00 | 8,744.73 | 70,129 |
| 2022-07-29 | 9,180.00 | 9,280.00 | 9,010.00 | 9,080.00 | 8,891.62 | 118,562 |
| 2022-07-28 | 9,070.00 | 9,390.00 | 8,950.00 | 9,100.00 | 8,911.20 | 205,139 |
| 2022-07-27 | 8,930.00 | 9,080.00 | 8,850.00 | 9,040.00 | 8,852.45 | 88,044 |
| 2022-07-26 | 8,800.00 | 8,930.00 | 8,750.00 | 8,930.00 | 8,744.73 | 94,430 |
| 2022-07-25 | 8,750.00 | 8,930.00 | 8,730.00 | 8,850.00 | 8,666.39 | 95,433 |
| 2022-07-22 | 8,800.00 | 8,940.00 | 8,760.00 | 8,860.00 | 8,676.18 | 67,955 |
| 2022-07-21 | 8,770.00 | 8,880.00 | 8,730.00 | 8,850.00 | 8,666.39 | 50,383 |
| 2022-07-20 | 8,820.00 | 8,870.00 | 8,730.00 | 8,810.00 | 8,627.22 | 112,067 |
| 2022-07-19 | 8,660.00 | 8,740.00 | 8,610.00 | 8,700.00 | 8,519.50 | 44,808 |
| 2022-07-18 | 8,500.00 | 8,810.00 | 8,450.00 | 8,750.00 | 8,568.46 | 206,079 |
| 2022-07-15 | 8,710.00 | 8,710.00 | 8,150.00 | 8,370.00 | 8,196.35 | 408,595 |
| 2022-07-14 | 8,590.00 | 8,760.00 | 8,430.00 | 8,560.00 | 8,382.41 | 199,438 |
| 2022-07-13 | 8,620.00 | 8,790.00 | 8,450.00 | 8,630.00 | 8,450.95 | 115,179 |
| 2022-07-12 | 8,600.00 | 8,720.00 | 8,430.00 | 8,490.00 | 8,313.86 | 114,852 |
| 2022-07-11 | 8,920.00 | 8,920.00 | 8,600.00 | 8,650.00 | 8,470.54 | 99,829 |
| 2022-07-08 | 8,670.00 | 8,880.00 | 8,650.00 | 8,740.00 | 8,558.67 | 66,572 |
| 2022-07-07 | 8,670.00 | 8,790.00 | 8,530.00 | 8,620.00 | 8,441.16 | 97,260 |
| 2022-07-06 | 8,720.00 | 8,790.00 | 8,550.00 | 8,620.00 | 8,441.16 | 215,509 |
| 2022-07-05 | 8,570.00 | 8,860.00 | 8,570.00 | 8,850.00 | 8,666.39 | 136,933 |
| 2022-07-04 | 8,490.00 | 8,620.00 | 8,320.00 | 8,470.00 | 8,294.27 | 159,419 |
| 2022-07-01 | 8,690.00 | 8,730.00 | 8,380.00 | 8,530.00 | 8,353.03 | 201,436 |
| 2022-06-30 | 8,820.00 | 8,880.00 | 8,450.00 | 8,530.00 | 8,353.03 | 362,417 |
| 2022-06-29 | 8,870.00 | 8,960.00 | 8,770.00 | 8,810.00 | 8,627.22 | 252,146 |
| 2022-06-28 | 9,040.00 | 9,100.00 | 8,900.00 | 9,060.00 | 8,774.11 | 138,052 |
| 2022-06-27 | 8,800.00 | 9,120.00 | 8,750.00 | 9,040.00 | 8,754.74 | 170,393 |
| 2022-06-24 | 8,950.00 | 8,950.00 | 8,680.00 | 8,840.00 | 8,561.05 | 259,397 |
| 2022-06-23 | 8,850.00 | 9,070.00 | 8,640.00 | 8,700.00 | 8,425.47 | 249,357 |
| 2022-06-22 | 9,060.00 | 9,160.00 | 8,730.00 | 8,920.00 | 8,638.53 | 404,171 |
| 2022-06-21 | 9,520.00 | 9,520.00 | 8,960.00 | 9,050.00 | 8,764.42 | 481,902 |
| 2022-06-20 | 9,410.00 | 9,620.00 | 9,360.00 | 9,410.00 | 9,113.06 | 228,996 |
| 2022-06-17 | 9,660.00 | 9,660.00 | 9,270.00 | 9,380.00 | 9,084.01 | 353,681 |
| 2022-06-16 | 10,400.00 | 10,650.00 | 9,640.00 | 9,680.00 | 9,374.54 | 924,516 |
| 2022-06-15 | 9,640.00 | 10,350.00 | 9,640.00 | 10,150.00 | 9,829.71 | 583,523 |
| 2022-06-14 | 9,660.00 | 9,890.00 | 9,380.00 | 9,660.00 | 9,355.17 | 450,369 |
| 2022-06-13 | 9,860.00 | 10,350.00 | 9,660.00 | 9,660.00 | 9,355.17 | 836,587 |
| 2022-06-10 | 9,620.00 | 9,910.00 | 9,460.00 | 9,900.00 | 9,587.60 | 510,612 |
| 2022-06-09 | 10,850.00 | 10,850.00 | 9,280.00 | 9,760.00 | 9,452.02 | 2,265,050 |
| 2022-06-08 | 10,650.00 | 11,000.00 | 10,650.00 | 10,900.00 | 10,556.05 | 175,365 |
| 2022-06-07 | 10,650.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,265.51 | 251,029 |
| 2022-06-03 | 10,750.00 | 10,950.00 | 10,600.00 | 10,650.00 | 10,313.93 | 177,373 |
| 2022-06-02 | 11,050.00 | 11,250.00 | 10,600.00 | 10,650.00 | 10,313.93 | 254,102 |
| 2022-05-31 | 10,250.00 | 11,100.00 | 10,200.00 | 11,000.00 | 10,652.89 | 555,976 |
| 2022-05-30 | 10,300.00 | 10,500.00 | 10,150.00 | 10,200.00 | 9,878.13 | 215,477 |
| 2022-05-27 | 9,860.00 | 10,350.00 | 9,860.00 | 10,200.00 | 9,878.13 | 290,816 |
| 2022-05-26 | 9,780.00 | 9,990.00 | 9,780.00 | 9,790.00 | 9,481.07 | 191,303 |
| 2022-05-25 | 9,670.00 | 10,050.00 | 9,650.00 | 9,760.00 | 9,452.02 | 331,539 |
| 2022-05-24 | 9,940.00 | 9,940.00 | 9,600.00 | 9,600.00 | 9,297.07 | 275,078 |
| 2022-05-23 | 10,050.00 | 10,050.00 | 9,560.00 | 9,830.00 | 9,519.81 | 406,568 |
| 2022-05-20 | 10,300.00 | 10,550.00 | 9,950.00 | 9,980.00 | 9,665.08 | 508,294 |
| 2022-05-19 | 10,200.00 | 10,550.00 | 10,100.00 | 10,250.00 | 9,926.56 | 276,256 |
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.