Sangsangin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,892.00 | 1,910.00 | 1,866.00 | 1,890.00 | 1,890.00 | 66,818 |
| 2026-01-20 | 1,898.00 | 1,910.00 | 1,861.00 | 1,892.00 | 1,892.00 | 90,389 |
| 2026-01-19 | 1,896.00 | 1,990.00 | 1,830.00 | 1,895.00 | 1,895.00 | 114,506 |
| 2026-01-16 | 1,783.00 | 1,940.00 | 1,765.00 | 1,896.00 | 1,896.00 | 281,034 |
| 2026-01-15 | 1,700.00 | 1,999.00 | 1,692.00 | 1,782.00 | 1,782.00 | 1,145,638 |
| 2026-01-14 | 1,696.00 | 1,715.00 | 1,686.00 | 1,714.00 | 1,714.00 | 15,235 |
| 2026-01-13 | 1,657.00 | 1,748.00 | 1,657.00 | 1,710.00 | 1,710.00 | 91,531 |
| 2026-01-12 | 1,713.00 | 1,750.00 | 1,705.00 | 1,708.00 | 1,708.00 | 37,978 |
| 2026-01-09 | 1,735.00 | 1,754.00 | 1,710.00 | 1,730.00 | 1,730.00 | 50,727 |
| 2026-01-08 | 1,722.00 | 1,737.00 | 1,705.00 | 1,735.00 | 1,735.00 | 30,892 |
| 2026-01-07 | 1,745.00 | 1,756.00 | 1,724.00 | 1,728.00 | 1,728.00 | 11,165 |
| 2026-01-06 | 1,747.00 | 1,769.00 | 1,715.00 | 1,745.00 | 1,745.00 | 35,807 |
| 2026-01-05 | 1,752.00 | 1,757.00 | 1,730.00 | 1,747.00 | 1,747.00 | 50,453 |
| 2026-01-02 | 1,735.00 | 1,755.00 | 1,715.00 | 1,752.00 | 1,752.00 | 29,776 |
| 2025-12-30 | 1,738.00 | 1,748.00 | 1,726.00 | 1,730.00 | 1,730.00 | 30,842 |
| 2025-12-29 | 1,699.00 | 1,765.00 | 1,679.00 | 1,754.00 | 1,754.00 | 34,725 |
| 2025-12-26 | 1,694.00 | 1,699.00 | 1,645.00 | 1,699.00 | 1,699.00 | 44,657 |
| 2025-12-24 | 1,711.00 | 1,716.00 | 1,683.00 | 1,694.00 | 1,694.00 | 54,067 |
| 2025-12-23 | 1,744.00 | 1,744.00 | 1,712.00 | 1,728.00 | 1,728.00 | 15,014 |
| 2025-12-22 | 1,740.00 | 1,744.00 | 1,717.00 | 1,744.00 | 1,744.00 | 54,277 |
| 2025-12-19 | 1,716.00 | 1,750.00 | 1,703.00 | 1,740.00 | 1,740.00 | 14,605 |
| 2025-12-18 | 1,716.00 | 1,731.00 | 1,711.00 | 1,713.00 | 1,713.00 | 20,312 |
| 2025-12-17 | 1,740.00 | 1,740.00 | 1,701.00 | 1,734.00 | 1,734.00 | 54,468 |
| 2025-12-16 | 1,731.00 | 1,740.00 | 1,710.00 | 1,735.00 | 1,735.00 | 32,794 |
| 2025-12-15 | 1,724.00 | 1,753.00 | 1,701.00 | 1,729.00 | 1,729.00 | 47,768 |
| 2025-12-12 | 1,701.00 | 1,977.00 | 1,701.00 | 1,724.00 | 1,724.00 | 703,866 |
| 2025-12-11 | 1,714.00 | 1,732.00 | 1,690.00 | 1,705.00 | 1,705.00 | 52,701 |
| 2025-12-10 | 1,720.00 | 1,752.00 | 1,683.00 | 1,714.00 | 1,714.00 | 32,091 |
| 2025-12-09 | 1,743.00 | 1,743.00 | 1,720.00 | 1,722.00 | 1,722.00 | 32,994 |
| 2025-12-08 | 1,750.00 | 1,757.00 | 1,728.00 | 1,744.00 | 1,744.00 | 37,036 |
| 2025-12-05 | 1,736.00 | 1,759.00 | 1,722.00 | 1,758.00 | 1,758.00 | 20,080 |
| 2025-12-04 | 1,761.00 | 1,797.00 | 1,650.00 | 1,755.00 | 1,755.00 | 16,952 |
| 2025-12-03 | 1,766.00 | 1,773.00 | 1,725.00 | 1,761.00 | 1,761.00 | 25,704 |
| 2025-12-02 | 1,749.00 | 1,776.00 | 1,740.00 | 1,766.00 | 1,766.00 | 14,191 |
| 2025-12-01 | 1,737.00 | 1,780.00 | 1,731.00 | 1,764.00 | 1,764.00 | 21,479 |
| 2025-11-28 | 1,751.00 | 1,751.00 | 1,723.00 | 1,737.00 | 1,737.00 | 9,154 |
| 2025-11-27 | 1,754.00 | 1,758.00 | 1,715.00 | 1,731.00 | 1,731.00 | 17,953 |
| 2025-11-26 | 1,771.00 | 1,788.00 | 1,733.00 | 1,754.00 | 1,754.00 | 24,437 |
| 2025-11-25 | 1,706.00 | 1,788.00 | 1,706.00 | 1,771.00 | 1,771.00 | 17,624 |
| 2025-11-24 | 1,713.00 | 1,719.00 | 1,680.00 | 1,719.00 | 1,719.00 | 12,200 |
| 2025-11-21 | 1,755.00 | 1,755.00 | 1,695.00 | 1,708.00 | 1,708.00 | 25,607 |
| 2025-11-20 | 1,700.00 | 1,750.00 | 1,679.00 | 1,720.00 | 1,720.00 | 20,497 |
| 2025-11-19 | 1,639.00 | 1,758.00 | 1,618.00 | 1,681.00 | 1,681.00 | 46,392 |
| 2025-11-18 | 1,671.00 | 1,680.00 | 1,601.00 | 1,639.00 | 1,639.00 | 136,224 |
| 2025-11-17 | 1,709.00 | 1,719.00 | 1,603.00 | 1,671.00 | 1,671.00 | 85,350 |
| 2025-11-14 | 1,750.00 | 1,750.00 | 1,695.00 | 1,705.00 | 1,705.00 | 58,524 |
| 2025-11-13 | 1,800.00 | 1,812.00 | 1,738.00 | 1,746.00 | 1,746.00 | 55,487 |
| 2025-11-12 | 1,745.00 | 1,810.00 | 1,743.00 | 1,781.00 | 1,781.00 | 76,662 |
| 2025-11-11 | 1,743.00 | 1,775.00 | 1,726.00 | 1,745.00 | 1,745.00 | 23,625 |
| 2025-11-10 | 1,685.00 | 1,780.00 | 1,680.00 | 1,743.00 | 1,743.00 | 65,371 |
| 2025-11-07 | 1,689.00 | 1,689.00 | 1,620.00 | 1,685.00 | 1,685.00 | 301,083 |
| 2025-11-06 | 1,729.00 | 1,729.00 | 1,670.00 | 1,690.00 | 1,690.00 | 66,809 |
| 2025-11-05 | 1,781.00 | 1,799.00 | 1,677.00 | 1,713.00 | 1,713.00 | 251,643 |
| 2025-11-04 | 1,857.00 | 1,857.00 | 1,751.00 | 1,790.00 | 1,790.00 | 237,306 |
| 2025-11-03 | 2,045.00 | 2,045.00 | 1,833.00 | 1,839.00 | 1,839.00 | 721,006 |
| 2025-10-31 | 2,020.00 | 2,335.00 | 2,000.00 | 2,065.00 | 2,065.00 | 1,582,241 |
| 2025-10-30 | 2,005.00 | 2,030.00 | 1,980.00 | 2,000.00 | 2,000.00 | 39,826 |
| 2025-10-29 | 1,978.00 | 2,005.00 | 1,955.00 | 2,000.00 | 2,000.00 | 51,194 |
| 2025-10-28 | 2,005.00 | 2,035.00 | 1,970.00 | 1,978.00 | 1,978.00 | 36,514 |
| 2025-10-27 | 2,095.00 | 2,095.00 | 1,997.00 | 2,010.00 | 2,010.00 | 55,560 |
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.