Sangsangin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 9,470.00 | 9,950.00 | 9,300.00 | 9,890.00 | 9,577.92 | 688,169 |
| 2022-02-17 | 9,530.00 | 10,700.00 | 9,530.00 | 9,580.00 | 9,277.70 | 2,138,938 |
| 2022-02-16 | 9,810.00 | 10,100.00 | 9,450.00 | 9,520.00 | 9,219.59 | 540,038 |
| 2022-02-15 | 9,460.00 | 9,710.00 | 9,300.00 | 9,520.00 | 9,219.59 | 276,289 |
| 2022-02-14 | 9,350.00 | 9,990.00 | 9,200.00 | 9,500.00 | 9,200.22 | 546,378 |
| 2022-02-11 | 9,620.00 | 9,750.00 | 9,340.00 | 9,400.00 | 9,103.38 | 232,808 |
| 2022-02-10 | 9,440.00 | 9,770.00 | 9,320.00 | 9,680.00 | 9,374.54 | 338,439 |
| 2022-02-09 | 9,040.00 | 9,630.00 | 8,930.00 | 9,540.00 | 9,238.96 | 492,012 |
| 2022-02-08 | 9,120.00 | 9,260.00 | 8,890.00 | 8,960.00 | 8,677.26 | 330,163 |
| 2022-02-07 | 9,550.00 | 9,560.00 | 9,020.00 | 9,100.00 | 8,812.85 | 669,518 |
| 2022-02-04 | 8,870.00 | 9,640.00 | 8,740.00 | 9,640.00 | 9,335.81 | 847,004 |
| 2022-02-03 | 9,340.00 | 9,350.00 | 8,600.00 | 8,820.00 | 8,541.68 | 1,166,437 |
| 2022-01-28 | 9,270.00 | 9,440.00 | 8,990.00 | 9,200.00 | 8,909.69 | 562,726 |
| 2022-01-27 | 9,680.00 | 9,760.00 | 9,150.00 | 9,180.00 | 8,890.32 | 659,801 |
| 2022-01-26 | 8,680.00 | 9,780.00 | 8,670.00 | 9,680.00 | 9,374.54 | 2,399,632 |
| 2022-01-25 | 8,720.00 | 8,800.00 | 8,500.00 | 8,550.00 | 8,280.20 | 317,437 |
| 2022-01-24 | 8,760.00 | 8,850.00 | 8,530.00 | 8,800.00 | 8,522.31 | 203,603 |
| 2022-01-21 | 8,770.00 | 8,770.00 | 8,560.00 | 8,720.00 | 8,444.84 | 208,325 |
| 2022-01-20 | 8,710.00 | 8,860.00 | 8,670.00 | 8,820.00 | 8,541.68 | 129,356 |
| 2022-01-19 | 8,740.00 | 8,910.00 | 8,570.00 | 8,670.00 | 8,396.41 | 200,234 |
| 2022-01-18 | 8,500.00 | 8,850.00 | 8,390.00 | 8,770.00 | 8,493.26 | 381,806 |
| 2022-01-17 | 8,300.00 | 8,600.00 | 8,300.00 | 8,470.00 | 8,202.73 | 207,546 |
| 2022-01-14 | 8,110.00 | 8,350.00 | 8,070.00 | 8,350.00 | 8,086.51 | 172,305 |
| 2022-01-13 | 8,210.00 | 8,300.00 | 8,120.00 | 8,120.00 | 7,863.77 | 131,608 |
| 2022-01-12 | 8,300.00 | 8,380.00 | 8,170.00 | 8,250.00 | 7,989.67 | 127,810 |
| 2022-01-11 | 8,210.00 | 8,410.00 | 8,180.00 | 8,210.00 | 7,950.93 | 102,972 |
| 2022-01-10 | 8,340.00 | 8,520.00 | 8,130.00 | 8,260.00 | 7,999.35 | 231,193 |
| 2022-01-07 | 8,340.00 | 8,410.00 | 8,310.00 | 8,340.00 | 8,076.83 | 104,606 |
| 2022-01-06 | 8,300.00 | 8,480.00 | 8,270.00 | 8,390.00 | 8,125.25 | 209,123 |
| 2022-01-05 | 8,310.00 | 8,340.00 | 8,230.00 | 8,320.00 | 8,057.46 | 74,647 |
| 2022-01-04 | 8,270.00 | 8,340.00 | 8,130.00 | 8,320.00 | 8,057.46 | 96,179 |
| 2022-01-03 | 8,290.00 | 8,300.00 | 8,130.00 | 8,190.00 | 7,931.56 | 69,622 |
| 2021-12-30 | 8,180.00 | 8,390.00 | 8,030.00 | 8,300.00 | 8,038.09 | 122,037 |
| 2021-12-29 | 8,380.00 | 8,380.00 | 8,080.00 | 8,140.00 | 7,883.14 | 344,799 |
| 2021-12-28 | 8,280.00 | 8,430.00 | 8,210.00 | 8,370.00 | 8,009.04 | 307,829 |
| 2021-12-27 | 8,070.00 | 8,210.00 | 8,070.00 | 8,190.00 | 7,836.80 | 98,849 |
| 2021-12-24 | 8,180.00 | 8,220.00 | 8,080.00 | 8,140.00 | 7,788.96 | 90,125 |
| 2021-12-23 | 8,030.00 | 8,170.00 | 8,030.00 | 8,130.00 | 7,779.39 | 123,072 |
| 2021-12-22 | 8,200.00 | 8,200.00 | 8,000.00 | 8,030.00 | 7,683.70 | 112,420 |
| 2021-12-21 | 8,080.00 | 8,250.00 | 8,050.00 | 8,140.00 | 7,788.96 | 208,709 |
| 2021-12-20 | 8,180.00 | 8,180.00 | 7,960.00 | 8,050.00 | 7,702.84 | 95,322 |
| 2021-12-17 | 8,010.00 | 8,180.00 | 7,950.00 | 8,180.00 | 7,827.23 | 109,940 |
| 2021-12-16 | 7,960.00 | 8,150.00 | 7,960.00 | 8,050.00 | 7,702.84 | 258,828 |
| 2021-12-15 | 7,930.00 | 8,000.00 | 7,870.00 | 7,930.00 | 7,588.01 | 77,554 |
| 2021-12-14 | 7,810.00 | 8,030.00 | 7,810.00 | 7,950.00 | 7,607.15 | 85,835 |
| 2021-12-13 | 7,960.00 | 8,100.00 | 7,850.00 | 8,000.00 | 7,654.99 | 57,710 |
| 2021-12-10 | 8,100.00 | 8,100.00 | 7,940.00 | 7,960.00 | 7,616.72 | 134,262 |
| 2021-12-09 | 7,810.00 | 8,150.00 | 7,810.00 | 8,070.00 | 7,721.97 | 139,366 |
| 2021-12-08 | 8,130.00 | 8,170.00 | 7,970.00 | 8,010.00 | 7,664.56 | 168,397 |
| 2021-12-07 | 7,960.00 | 8,150.00 | 7,930.00 | 8,050.00 | 7,702.84 | 134,075 |
| 2021-12-06 | 8,080.00 | 8,090.00 | 7,900.00 | 8,000.00 | 7,654.99 | 126,206 |
| 2021-12-03 | 7,860.00 | 8,180.00 | 7,850.00 | 8,120.00 | 7,769.82 | 181,587 |
| 2021-12-02 | 7,650.00 | 7,930.00 | 7,650.00 | 7,820.00 | 7,482.76 | 178,996 |
| 2021-12-01 | 7,650.00 | 7,890.00 | 7,610.00 | 7,770.00 | 7,434.91 | 162,438 |
| 2021-11-30 | 7,860.00 | 7,900.00 | 7,670.00 | 7,690.00 | 7,358.36 | 409,332 |
| 2021-11-29 | 7,710.00 | 7,940.00 | 7,700.00 | 7,860.00 | 7,521.03 | 204,702 |
| 2021-11-26 | 8,020.00 | 8,050.00 | 7,920.00 | 7,940.00 | 7,597.58 | 162,912 |
| 2021-11-25 | 8,050.00 | 8,060.00 | 7,880.00 | 8,010.00 | 7,664.56 | 170,870 |
| 2021-11-24 | 7,940.00 | 8,050.00 | 7,880.00 | 8,040.00 | 7,693.27 | 145,779 |
| 2021-11-23 | 8,040.00 | 8,150.00 | 7,850.00 | 7,900.00 | 7,559.31 | 244,725 |
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.