Sangsangin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,990.00 | 2,010.00 | 1,956.00 | 2,010.00 | 2,010.00 | 25,928 |
| 2025-10-23 | 1,948.00 | 1,983.00 | 1,932.00 | 1,956.00 | 1,956.00 | 71,371 |
| 2025-10-22 | 1,952.00 | 1,952.00 | 1,920.00 | 1,948.00 | 1,948.00 | 39,659 |
| 2025-10-21 | 1,952.00 | 1,972.00 | 1,932.00 | 1,940.00 | 1,940.00 | 72,740 |
| 2025-10-20 | 1,945.00 | 1,970.00 | 1,924.00 | 1,952.00 | 1,952.00 | 41,308 |
| 2025-10-17 | 1,990.00 | 1,990.00 | 1,945.00 | 1,945.00 | 1,945.00 | 63,814 |
| 2025-10-16 | 1,983.00 | 1,990.00 | 1,958.00 | 1,982.00 | 1,982.00 | 39,991 |
| 2025-10-15 | 1,952.00 | 1,985.00 | 1,951.00 | 1,983.00 | 1,983.00 | 44,644 |
| 2025-10-14 | 1,955.00 | 1,955.00 | 1,934.00 | 1,952.00 | 1,952.00 | 41,063 |
| 2025-10-13 | 1,977.00 | 1,998.00 | 1,925.00 | 1,945.00 | 1,945.00 | 36,648 |
| 2025-10-10 | 1,999.00 | 1,999.00 | 1,931.00 | 1,976.00 | 1,976.00 | 31,078 |
| 2025-10-02 | 1,991.00 | 2,015.00 | 1,980.00 | 1,999.00 | 1,999.00 | 57,344 |
| 2025-10-01 | 1,997.00 | 2,000.00 | 1,978.00 | 1,991.00 | 1,991.00 | 33,264 |
| 2025-09-30 | 1,999.00 | 2,000.00 | 1,979.00 | 1,997.00 | 1,997.00 | 34,038 |
| 2025-09-29 | 2,090.00 | 2,090.00 | 1,966.00 | 1,994.00 | 1,994.00 | 38,067 |
| 2025-09-26 | 1,974.00 | 2,005.00 | 1,953.00 | 2,005.00 | 2,005.00 | 25,175 |
| 2025-09-25 | 1,955.00 | 2,020.00 | 1,953.00 | 1,974.00 | 1,974.00 | 54,242 |
| 2025-09-24 | 1,990.00 | 2,000.00 | 1,941.00 | 1,952.00 | 1,952.00 | 66,986 |
| 2025-09-23 | 2,040.00 | 2,045.00 | 1,980.00 | 1,983.00 | 1,983.00 | 119,825 |
| 2025-09-22 | 2,080.00 | 2,080.00 | 1,999.00 | 2,015.00 | 2,015.00 | 123,488 |
| 2025-09-19 | 2,075.00 | 2,110.00 | 2,045.00 | 2,080.00 | 2,080.00 | 139,869 |
| 2025-09-18 | 2,075.00 | 2,100.00 | 2,040.00 | 2,075.00 | 2,075.00 | 20,072 |
| 2025-09-17 | 2,080.00 | 2,095.00 | 2,030.00 | 2,075.00 | 2,075.00 | 63,256 |
| 2025-09-16 | 2,120.00 | 2,140.00 | 2,070.00 | 2,095.00 | 2,095.00 | 44,931 |
| 2025-09-15 | 2,165.00 | 2,165.00 | 2,090.00 | 2,115.00 | 2,115.00 | 51,988 |
| 2025-09-12 | 2,090.00 | 2,120.00 | 2,055.00 | 2,110.00 | 2,110.00 | 79,162 |
| 2025-09-11 | 2,065.00 | 2,135.00 | 2,045.00 | 2,090.00 | 2,090.00 | 91,898 |
| 2025-09-10 | 2,020.00 | 2,080.00 | 2,020.00 | 2,065.00 | 2,065.00 | 127,602 |
| 2025-09-09 | 1,964.00 | 2,160.00 | 1,963.00 | 2,035.00 | 2,035.00 | 432,045 |
| 2025-09-08 | 1,946.00 | 1,969.00 | 1,931.00 | 1,958.00 | 1,958.00 | 24,840 |
| 2025-09-05 | 1,930.00 | 1,959.00 | 1,919.00 | 1,946.00 | 1,946.00 | 29,841 |
| 2025-09-04 | 1,932.00 | 1,950.00 | 1,895.00 | 1,950.00 | 1,950.00 | 62,518 |
| 2025-09-03 | 1,939.00 | 1,939.00 | 1,895.00 | 1,904.00 | 1,904.00 | 32,020 |
| 2025-09-02 | 1,911.00 | 1,940.00 | 1,890.00 | 1,921.00 | 1,921.00 | 27,450 |
| 2025-09-01 | 1,945.00 | 1,945.00 | 1,856.00 | 1,911.00 | 1,911.00 | 18,899 |
| 2025-08-29 | 1,953.00 | 1,958.00 | 1,894.00 | 1,920.00 | 1,920.00 | 88,420 |
| 2025-08-28 | 1,885.00 | 1,915.00 | 1,865.00 | 1,914.00 | 1,914.00 | 39,616 |
| 2025-08-27 | 1,926.00 | 1,926.00 | 1,881.00 | 1,882.00 | 1,882.00 | 53,918 |
| 2025-08-26 | 1,943.00 | 1,944.00 | 1,875.00 | 1,926.00 | 1,926.00 | 48,389 |
| 2025-08-25 | 1,905.00 | 1,925.00 | 1,890.00 | 1,903.00 | 1,903.00 | 19,827 |
| 2025-08-22 | 1,906.00 | 1,950.00 | 1,879.00 | 1,889.00 | 1,889.00 | 27,108 |
| 2025-08-21 | 1,941.00 | 1,941.00 | 1,879.00 | 1,898.00 | 1,898.00 | 99,388 |
| 2025-08-20 | 1,958.00 | 1,958.00 | 1,920.00 | 1,945.00 | 1,945.00 | 32,487 |
| 2025-08-19 | 1,951.00 | 1,970.00 | 1,934.00 | 1,958.00 | 1,958.00 | 22,390 |
| 2025-08-18 | 2,010.00 | 2,010.00 | 1,951.00 | 1,951.00 | 1,951.00 | 58,431 |
| 2025-08-14 | 2,015.00 | 2,035.00 | 1,991.00 | 2,005.00 | 2,005.00 | 56,905 |
| 2025-08-13 | 2,010.00 | 2,045.00 | 2,000.00 | 2,015.00 | 2,015.00 | 54,004 |
| 2025-08-12 | 1,988.00 | 2,055.00 | 1,984.00 | 2,010.00 | 2,010.00 | 57,958 |
| 2025-08-11 | 2,000.00 | 2,035.00 | 1,985.00 | 2,010.00 | 2,010.00 | 34,845 |
| 2025-08-08 | 2,050.00 | 2,050.00 | 2,000.00 | 2,020.00 | 2,020.00 | 33,643 |
| 2025-08-07 | 1,956.00 | 2,060.00 | 1,944.00 | 2,050.00 | 2,050.00 | 120,111 |
| 2025-08-06 | 1,929.00 | 1,957.00 | 1,903.00 | 1,956.00 | 1,956.00 | 56,779 |
| 2025-08-05 | 1,884.00 | 1,927.00 | 1,884.00 | 1,921.00 | 1,921.00 | 40,607 |
| 2025-08-04 | 1,860.00 | 1,910.00 | 1,822.00 | 1,884.00 | 1,884.00 | 56,345 |
| 2025-08-01 | 1,880.00 | 1,898.00 | 1,858.00 | 1,869.00 | 1,869.00 | 116,429 |
| 2025-07-31 | 1,905.00 | 1,933.00 | 1,878.00 | 1,879.00 | 1,879.00 | 91,518 |
| 2025-07-30 | 1,900.00 | 1,938.00 | 1,881.00 | 1,919.00 | 1,919.00 | 89,348 |
| 2025-07-29 | 1,918.00 | 1,962.00 | 1,886.00 | 1,900.00 | 1,900.00 | 56,392 |
| 2025-07-28 | 1,960.00 | 1,968.00 | 1,910.00 | 1,914.00 | 1,914.00 | 149,013 |
| 2025-07-25 | 2,015.00 | 2,015.00 | 1,980.00 | 1,980.00 | 1,980.00 | 58,934 |
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.