Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 038540.KQ stock page

Sangsangin Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-201,998.002,010.001,950.001,997.001,997.0021,626
2026-07-162,020.002,025.001,920.001,993.001,993.0039,663
2026-07-152,050.002,055.001,979.002,025.002,025.0067,071
2026-07-142,025.002,035.001,920.002,010.002,010.00305,422
2026-07-132,105.002,105.001,996.002,025.002,025.0060,630
2026-07-102,140.002,170.002,075.002,105.002,105.0045,464
2026-07-092,125.002,145.002,055.002,115.002,115.0028,580
2026-07-082,120.002,140.002,045.002,125.002,125.0070,639
2026-07-072,140.002,165.002,065.002,125.002,125.0080,530
2026-07-062,100.002,140.002,075.002,130.002,130.0070,118
2026-07-032,130.002,130.002,030.002,100.002,100.0046,383
2026-07-022,075.002,145.002,010.002,095.002,095.00105,946
2026-07-012,130.002,130.002,035.002,075.002,075.0052,323
2026-06-302,120.002,120.002,000.002,070.002,070.0069,839
2026-06-291,982.002,065.001,972.002,060.002,060.0068,495
2026-06-261,983.002,020.001,951.001,999.001,999.0090,891
2026-06-252,135.002,135.001,986.001,999.001,999.0052,609
2026-06-242,090.002,090.001,961.002,025.002,025.0050,225
2026-06-232,055.002,100.001,998.002,000.002,000.00171,948
2026-06-222,140.002,140.001,981.002,060.002,060.00209,809
2026-06-192,150.002,150.001,997.002,065.002,065.0032,342
2026-06-182,100.002,170.002,015.002,140.002,140.00122,550
2026-06-172,000.002,175.001,944.002,065.002,065.00316,436
2026-06-161,909.001,914.001,879.001,888.001,888.0030,789
2026-06-151,897.001,953.001,880.001,890.001,890.0054,804
2026-06-121,920.001,934.001,896.001,915.001,915.0034,937
2026-06-111,861.001,909.001,839.001,900.001,900.0018,240
2026-06-101,913.001,913.001,805.001,877.001,877.0059,452
2026-06-091,850.001,915.001,790.001,900.001,900.0066,703
2026-06-082,010.002,010.001,832.001,873.001,873.0036,439
2026-06-052,090.002,090.001,941.001,973.001,973.0024,351
2026-06-041,943.002,090.001,943.002,055.002,055.00101,086
2026-06-021,921.001,965.001,800.001,943.001,943.00109,514
2026-06-012,000.002,070.001,918.001,940.001,940.00127,825
2026-05-292,070.002,070.001,972.001,978.001,978.0090,422
2026-05-282,110.002,110.002,025.002,075.002,075.0079,310
2026-05-272,155.002,155.002,075.002,110.002,110.00115,303
2026-05-262,170.002,185.002,120.002,155.002,155.0068,155
2026-05-222,085.002,170.002,080.002,170.002,170.0055,583
2026-05-212,105.002,140.002,055.002,085.002,085.0047,621
2026-05-202,155.002,165.002,060.002,075.002,075.0090,794
2026-05-192,210.002,225.002,115.002,170.002,170.0063,776
2026-05-182,135.002,245.002,040.002,210.002,210.00207,630
2026-05-152,115.002,145.002,065.002,135.002,135.00111,051
2026-05-142,060.002,120.002,005.002,080.002,080.0071,402
2026-05-132,055.002,075.001,999.002,030.002,030.0075,811
2026-05-122,110.002,110.001,996.002,055.002,055.00153,771
2026-05-112,120.002,155.002,065.002,095.002,095.00213,832
2026-05-082,185.002,190.002,115.002,120.002,120.00119,540
2026-05-072,240.002,240.002,155.002,185.002,185.0073,396
2026-05-062,230.002,235.002,155.002,200.002,200.00131,218
2026-05-042,250.002,285.002,180.002,230.002,230.00110,933
2026-04-302,280.002,315.002,225.002,230.002,230.0089,670
2026-04-292,240.002,310.002,225.002,285.002,285.00127,344
2026-04-282,180.002,245.002,180.002,240.002,240.0091,143
2026-04-272,170.002,235.002,170.002,200.002,200.00112,479
2026-04-242,200.002,200.002,145.002,170.002,170.00103,823
2026-04-232,270.002,270.002,185.002,195.002,195.00129,907
2026-04-222,300.002,300.002,215.002,235.002,235.00100,409
2026-04-212,285.002,305.002,230.002,270.002,270.0087,324
← NewerPage 2 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-29100.0000 KRW
2022-06-29100.0000 KRW
2021-12-29100.0000 KRW
2020-12-29200.0000 KRW
2019-12-27200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.