Sangsangin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 10,850.00 | 11,050.00 | 10,300.00 | 10,500.00 | 10,168.67 | 548,935 |
| 2022-05-17 | 10,950.00 | 11,500.00 | 10,700.00 | 10,800.00 | 10,459.20 | 791,086 |
| 2022-05-16 | 11,000.00 | 11,300.00 | 10,600.00 | 10,700.00 | 10,362.36 | 373,297 |
| 2022-05-13 | 10,450.00 | 11,400.00 | 10,450.00 | 10,950.00 | 10,604.47 | 622,187 |
| 2022-05-12 | 10,900.00 | 11,100.00 | 10,400.00 | 10,400.00 | 10,071.82 | 483,321 |
| 2022-05-11 | 10,750.00 | 11,150.00 | 10,550.00 | 11,100.00 | 10,749.73 | 367,506 |
| 2022-05-10 | 10,100.00 | 11,150.00 | 10,000.00 | 10,800.00 | 10,459.20 | 661,778 |
| 2022-05-09 | 10,350.00 | 10,450.00 | 10,050.00 | 10,250.00 | 9,926.56 | 1,385,362 |
| 2022-05-06 | 10,550.00 | 10,700.00 | 10,250.00 | 10,450.00 | 10,120.25 | 229,378 |
| 2022-05-04 | 10,650.00 | 10,800.00 | 10,450.00 | 10,700.00 | 10,362.36 | 266,549 |
| 2022-05-03 | 10,800.00 | 11,050.00 | 10,500.00 | 10,650.00 | 10,313.93 | 380,452 |
| 2022-05-02 | 11,250.00 | 11,300.00 | 10,700.00 | 10,800.00 | 10,459.20 | 359,493 |
| 2022-04-29 | 11,250.00 | 11,450.00 | 11,050.00 | 11,400.00 | 11,040.27 | 261,487 |
| 2022-04-28 | 11,350.00 | 11,500.00 | 11,150.00 | 11,300.00 | 10,943.42 | 172,353 |
| 2022-04-27 | 11,550.00 | 11,750.00 | 11,150.00 | 11,250.00 | 10,895.00 | 283,818 |
| 2022-04-26 | 11,950.00 | 12,300.00 | 11,550.00 | 11,600.00 | 11,233.96 | 452,726 |
| 2022-04-25 | 11,050.00 | 12,300.00 | 11,000.00 | 11,950.00 | 11,572.91 | 1,161,690 |
| 2022-04-22 | 11,250.00 | 11,400.00 | 10,900.00 | 11,200.00 | 10,846.58 | 344,379 |
| 2022-04-21 | 11,400.00 | 11,600.00 | 10,800.00 | 11,300.00 | 10,943.42 | 672,631 |
| 2022-04-20 | 11,600.00 | 11,900.00 | 11,300.00 | 11,400.00 | 11,040.27 | 484,852 |
| 2022-04-19 | 11,850.00 | 12,700.00 | 11,300.00 | 11,550.00 | 11,185.53 | 931,107 |
| 2022-04-18 | 11,850.00 | 12,050.00 | 11,550.00 | 11,900.00 | 11,524.49 | 231,039 |
| 2022-04-15 | 12,000.00 | 12,450.00 | 11,700.00 | 11,900.00 | 11,524.49 | 412,181 |
| 2022-04-14 | 12,000.00 | 12,350.00 | 11,800.00 | 11,950.00 | 11,572.91 | 475,792 |
| 2022-04-13 | 11,300.00 | 12,050.00 | 11,100.00 | 12,000.00 | 11,621.33 | 1,130,605 |
| 2022-04-12 | 10,800.00 | 11,500.00 | 10,750.00 | 11,350.00 | 10,991.85 | 1,278,810 |
| 2022-04-11 | 10,200.00 | 11,150.00 | 10,200.00 | 10,800.00 | 10,459.20 | 1,297,945 |
| 2022-04-08 | 9,750.00 | 10,500.00 | 9,550.00 | 10,200.00 | 9,878.13 | 674,041 |
| 2022-04-07 | 9,900.00 | 9,950.00 | 9,710.00 | 9,790.00 | 9,481.07 | 204,140 |
| 2022-04-06 | 9,780.00 | 10,150.00 | 9,650.00 | 9,950.00 | 9,636.02 | 366,502 |
| 2022-04-05 | 9,730.00 | 9,810.00 | 9,580.00 | 9,780.00 | 9,471.39 | 174,156 |
| 2022-04-04 | 9,610.00 | 9,640.00 | 9,540.00 | 9,640.00 | 9,335.81 | 103,875 |
| 2022-04-01 | 9,480.00 | 9,650.00 | 9,400.00 | 9,590.00 | 9,287.38 | 203,444 |
| 2022-03-31 | 9,390.00 | 9,530.00 | 9,350.00 | 9,520.00 | 9,219.59 | 92,497 |
| 2022-03-30 | 9,650.00 | 9,700.00 | 9,370.00 | 9,400.00 | 9,103.38 | 234,178 |
| 2022-03-29 | 9,440.00 | 9,900.00 | 9,440.00 | 9,700.00 | 9,393.91 | 618,438 |
| 2022-03-28 | 9,360.00 | 9,560.00 | 9,250.00 | 9,440.00 | 9,142.12 | 213,823 |
| 2022-03-25 | 9,410.00 | 9,500.00 | 9,340.00 | 9,340.00 | 9,045.27 | 81,712 |
| 2022-03-24 | 9,450.00 | 9,530.00 | 9,320.00 | 9,430.00 | 9,132.43 | 113,673 |
| 2022-03-23 | 9,430.00 | 9,610.00 | 9,360.00 | 9,490.00 | 9,190.54 | 175,433 |
| 2022-03-22 | 9,330.00 | 9,420.00 | 9,290.00 | 9,410.00 | 9,113.06 | 78,076 |
| 2022-03-21 | 9,410.00 | 9,440.00 | 9,270.00 | 9,290.00 | 8,996.85 | 64,062 |
| 2022-03-18 | 9,350.00 | 9,440.00 | 9,250.00 | 9,430.00 | 9,132.43 | 174,455 |
| 2022-03-17 | 9,580.00 | 9,630.00 | 9,350.00 | 9,400.00 | 9,103.38 | 194,469 |
| 2022-03-16 | 9,400.00 | 9,620.00 | 9,300.00 | 9,530.00 | 9,229.28 | 251,731 |
| 2022-03-15 | 9,360.00 | 9,420.00 | 9,200.00 | 9,310.00 | 9,016.22 | 198,554 |
| 2022-03-14 | 9,510.00 | 9,600.00 | 9,250.00 | 9,330.00 | 9,035.59 | 173,650 |
| 2022-03-11 | 9,350.00 | 9,500.00 | 9,300.00 | 9,420.00 | 9,122.75 | 122,011 |
| 2022-03-10 | 9,450.00 | 9,750.00 | 9,300.00 | 9,420.00 | 9,122.75 | 332,285 |
| 2022-03-08 | 9,700.00 | 9,700.00 | 9,250.00 | 9,250.00 | 8,958.11 | 235,701 |
| 2022-03-07 | 9,450.00 | 10,200.00 | 9,450.00 | 9,560.00 | 9,258.33 | 490,821 |
| 2022-03-04 | 9,700.00 | 9,700.00 | 9,480.00 | 9,550.00 | 9,248.65 | 148,848 |
| 2022-03-03 | 9,530.00 | 9,890.00 | 9,530.00 | 9,660.00 | 9,355.17 | 218,172 |
| 2022-03-02 | 9,270.00 | 9,590.00 | 9,160.00 | 9,590.00 | 9,287.38 | 229,575 |
| 2022-02-28 | 9,450.00 | 9,510.00 | 9,300.00 | 9,310.00 | 9,016.22 | 151,470 |
| 2022-02-25 | 9,160.00 | 9,720.00 | 9,160.00 | 9,530.00 | 9,229.28 | 361,707 |
| 2022-02-24 | 9,400.00 | 9,550.00 | 8,960.00 | 9,070.00 | 8,783.79 | 665,787 |
| 2022-02-23 | 9,600.00 | 9,790.00 | 9,440.00 | 9,560.00 | 9,258.33 | 258,322 |
| 2022-02-22 | 9,750.00 | 10,050.00 | 9,430.00 | 9,560.00 | 9,258.33 | 671,398 |
| 2022-02-21 | 9,700.00 | 9,750.00 | 9,550.00 | 9,650.00 | 9,345.49 | 272,022 |
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.