Sangsangin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 7,760.00 | 8,050.00 | 7,700.00 | 8,030.00 | 7,683.70 | 192,772 |
| 2021-11-19 | 7,820.00 | 7,940.00 | 7,700.00 | 7,750.00 | 7,415.77 | 871,068 |
| 2021-11-18 | 8,050.00 | 8,050.00 | 7,790.00 | 7,890.00 | 7,549.74 | 307,656 |
| 2021-11-17 | 8,230.00 | 8,230.00 | 7,970.00 | 8,020.00 | 7,674.13 | 231,562 |
| 2021-11-16 | 8,460.00 | 8,470.00 | 8,110.00 | 8,200.00 | 7,846.37 | 439,839 |
| 2021-11-15 | 8,400.00 | 8,550.00 | 8,320.00 | 8,540.00 | 8,171.71 | 156,601 |
| 2021-11-12 | 8,320.00 | 8,520.00 | 8,310.00 | 8,400.00 | 8,037.74 | 135,174 |
| 2021-11-11 | 8,600.00 | 8,650.00 | 8,380.00 | 8,410.00 | 8,047.31 | 208,526 |
| 2021-11-10 | 8,690.00 | 8,770.00 | 8,530.00 | 8,630.00 | 8,257.82 | 172,688 |
| 2021-11-09 | 8,770.00 | 8,900.00 | 8,680.00 | 8,730.00 | 8,353.51 | 121,436 |
| 2021-11-08 | 8,740.00 | 8,790.00 | 8,530.00 | 8,750.00 | 8,372.65 | 156,982 |
| 2021-11-05 | 9,070.00 | 9,090.00 | 8,740.00 | 8,740.00 | 8,363.08 | 211,532 |
| 2021-11-04 | 8,940.00 | 9,060.00 | 8,870.00 | 9,020.00 | 8,631.00 | 180,059 |
| 2021-11-03 | 9,100.00 | 9,120.00 | 8,810.00 | 8,860.00 | 8,477.91 | 292,519 |
| 2021-11-02 | 9,080.00 | 9,190.00 | 9,020.00 | 9,080.00 | 8,688.42 | 152,211 |
| 2021-11-01 | 8,980.00 | 9,260.00 | 8,980.00 | 9,080.00 | 8,688.42 | 238,680 |
| 2021-10-29 | 9,050.00 | 9,130.00 | 8,900.00 | 8,940.00 | 8,554.45 | 233,203 |
| 2021-10-28 | 8,880.00 | 9,320.00 | 8,870.00 | 9,100.00 | 8,707.55 | 336,550 |
| 2021-10-27 | 9,300.00 | 9,680.00 | 8,900.00 | 9,000.00 | 8,611.87 | 639,351 |
| 2021-10-26 | 9,380.00 | 9,390.00 | 9,260.00 | 9,340.00 | 8,937.20 | 96,467 |
| 2021-10-25 | 9,300.00 | 9,440.00 | 9,190.00 | 9,290.00 | 8,889.36 | 164,894 |
| 2021-10-22 | 9,390.00 | 9,440.00 | 9,250.00 | 9,290.00 | 8,889.36 | 177,638 |
| 2021-10-21 | 9,410.00 | 9,520.00 | 9,350.00 | 9,390.00 | 8,985.05 | 173,067 |
| 2021-10-20 | 9,450.00 | 9,560.00 | 9,350.00 | 9,370.00 | 8,965.91 | 172,630 |
| 2021-10-19 | 9,420.00 | 9,730.00 | 9,390.00 | 9,440.00 | 9,032.89 | 316,867 |
| 2021-10-18 | 9,250.00 | 9,470.00 | 9,110.00 | 9,450.00 | 9,042.46 | 256,370 |
| 2021-10-15 | 9,310.00 | 9,350.00 | 9,210.00 | 9,210.00 | 8,812.81 | 172,933 |
| 2021-10-14 | 9,240.00 | 9,410.00 | 9,190.00 | 9,310.00 | 8,908.50 | 211,394 |
← NewerPage 21 of 21 · 1,228 trading days
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.