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
2026-04-202,295.002,295.002,215.002,260.002,260.0057,024
2026-04-172,315.002,315.002,225.002,245.002,245.0053,793
2026-04-162,295.002,345.002,245.002,290.002,290.00104,505
2026-04-152,155.002,315.002,105.002,290.002,290.00385,285
2026-04-142,180.002,200.002,100.002,150.002,150.0039,841
2026-04-132,205.002,210.002,160.002,180.002,180.0038,658
2026-04-102,170.002,210.002,150.002,205.002,205.0052,377
2026-04-092,160.002,170.002,075.002,170.002,170.00136,538
2026-04-082,165.002,165.002,065.002,160.002,160.0075,024
2026-04-072,120.002,125.002,060.002,065.002,065.0075,124
2026-04-062,120.002,190.002,090.002,115.002,115.0075,202
2026-04-032,160.002,245.002,105.002,130.002,130.0092,748
2026-04-022,205.002,210.002,095.002,115.002,115.00124,475
2026-04-012,255.002,255.002,155.002,185.002,185.0064,919
2026-03-312,225.002,225.002,110.002,170.002,170.0088,539
2026-03-302,240.002,245.002,170.002,225.002,225.0078,800
2026-03-272,285.002,290.002,155.002,245.002,245.0081,197
2026-03-262,210.002,290.002,185.002,255.002,255.00104,482
2026-03-252,195.002,235.002,140.002,210.002,210.0055,582
2026-03-242,190.002,255.002,140.002,190.002,190.0063,523
2026-03-232,245.002,245.002,145.002,190.002,190.0084,331
2026-03-202,320.002,320.002,180.002,245.002,245.00120,729
2026-03-192,345.002,375.002,240.002,270.002,270.00190,716
2026-03-182,360.002,400.002,270.002,345.002,345.00444,627
2026-03-172,220.002,315.002,195.002,310.002,310.00240,359
2026-03-162,240.002,250.002,150.002,210.002,210.00147,665
2026-03-132,185.002,230.002,170.002,200.002,200.0072,967
2026-03-122,245.002,245.002,175.002,205.002,205.0083,162
2026-03-112,230.002,290.002,175.002,205.002,205.00348,055
2026-03-102,170.002,220.002,095.002,190.002,190.00205,222
2026-03-092,145.002,175.002,070.002,150.002,150.00154,517
2026-03-062,110.002,220.002,075.002,145.002,145.00215,787
2026-03-051,993.002,110.001,966.002,100.002,100.00151,892
2026-03-042,065.002,065.001,900.001,900.001,900.00208,763
2026-03-032,180.002,180.002,050.002,050.002,050.00125,743
2026-02-272,175.002,175.002,075.002,130.002,130.00125,720
2026-02-262,110.002,200.002,060.002,125.002,125.00172,495
2026-02-252,150.002,150.002,055.002,110.002,110.00101,758
2026-02-242,200.002,200.002,065.002,130.002,130.00140,389
2026-02-232,135.002,185.002,095.002,130.002,130.00187,428
2026-02-202,110.002,210.002,110.002,135.002,135.00283,269
2026-02-192,185.002,225.002,100.002,115.002,115.00557,047
2026-02-131,990.002,290.001,970.002,140.002,140.001,257,831
2026-02-121,960.001,993.001,945.001,970.001,970.00109,982
2026-02-111,946.001,960.001,928.001,941.001,941.00232,719
2026-02-101,910.001,950.001,899.001,927.001,927.00305,632
2026-02-091,900.001,946.001,810.001,903.001,903.00280,656
2026-02-061,940.001,946.001,860.001,892.001,892.0038,838
2026-02-051,944.001,967.001,919.001,933.001,933.00197,224
2026-02-041,918.002,000.001,891.001,945.001,945.00148,014
2026-02-031,850.001,905.001,846.001,903.001,903.0095,233
2026-02-021,885.001,885.001,828.001,850.001,850.0061,994
2026-01-301,891.001,912.001,860.001,880.001,880.00580,064
2026-01-291,903.001,915.001,875.001,891.001,891.0095,032
2026-01-281,916.001,933.001,895.001,903.001,903.0059,970
2026-01-271,915.001,938.001,898.001,934.001,934.0055,598
2026-01-261,938.001,960.001,880.001,934.001,934.0062,587
2026-01-231,936.001,956.001,898.001,938.001,938.0052,151
2026-01-221,880.001,938.001,880.001,936.001,936.00117,852
2026-01-211,892.001,910.001,866.001,890.001,890.0066,818
← NewerPage 3 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.