Sangsangin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 2,005.00 | 2,025.00 | 1,985.00 | 2,005.00 | 2,005.00 | 69,701 |
| 2025-07-23 | 2,040.00 | 2,040.00 | 1,996.00 | 2,000.00 | 2,000.00 | 92,692 |
| 2025-07-22 | 2,045.00 | 2,050.00 | 2,010.00 | 2,040.00 | 2,040.00 | 41,753 |
| 2025-07-21 | 2,035.00 | 2,045.00 | 2,010.00 | 2,045.00 | 2,045.00 | 62,135 |
| 2025-07-18 | 2,030.00 | 2,045.00 | 2,015.00 | 2,040.00 | 2,040.00 | 46,208 |
| 2025-07-17 | 2,030.00 | 2,045.00 | 2,000.00 | 2,030.00 | 2,030.00 | 89,076 |
| 2025-07-16 | 2,080.00 | 2,080.00 | 2,020.00 | 2,020.00 | 2,020.00 | 102,119 |
| 2025-07-15 | 2,160.00 | 2,185.00 | 2,065.00 | 2,080.00 | 2,080.00 | 156,939 |
| 2025-07-14 | 2,185.00 | 2,190.00 | 2,105.00 | 2,160.00 | 2,160.00 | 151,972 |
| 2025-07-11 | 2,080.00 | 2,200.00 | 2,070.00 | 2,175.00 | 2,175.00 | 228,307 |
| 2025-07-10 | 2,065.00 | 2,110.00 | 2,040.00 | 2,100.00 | 2,100.00 | 155,830 |
| 2025-07-09 | 2,080.00 | 2,200.00 | 2,045.00 | 2,065.00 | 2,065.00 | 416,915 |
| 2025-07-08 | 2,015.00 | 2,085.00 | 2,000.00 | 2,060.00 | 2,060.00 | 151,333 |
| 2025-07-07 | 2,000.00 | 2,055.00 | 1,996.00 | 2,040.00 | 2,040.00 | 51,770 |
| 2025-07-04 | 2,025.00 | 2,055.00 | 2,000.00 | 2,015.00 | 2,015.00 | 62,377 |
| 2025-07-03 | 2,010.00 | 2,055.00 | 2,010.00 | 2,030.00 | 2,030.00 | 50,761 |
| 2025-07-02 | 2,065.00 | 2,065.00 | 2,000.00 | 2,025.00 | 2,025.00 | 116,677 |
| 2025-07-01 | 1,998.00 | 2,075.00 | 1,998.00 | 2,065.00 | 2,065.00 | 176,829 |
| 2025-06-30 | 2,030.00 | 2,045.00 | 1,999.00 | 1,999.00 | 1,999.00 | 183,847 |
| 2025-06-27 | 2,070.00 | 2,075.00 | 2,005.00 | 2,050.00 | 2,050.00 | 152,371 |
| 2025-06-26 | 2,120.00 | 2,130.00 | 2,070.00 | 2,080.00 | 2,080.00 | 135,732 |
| 2025-06-25 | 2,205.00 | 2,205.00 | 2,090.00 | 2,140.00 | 2,140.00 | 281,344 |
| 2025-06-24 | 2,025.00 | 2,215.00 | 2,020.00 | 2,190.00 | 2,190.00 | 466,148 |
| 2025-06-23 | 2,055.00 | 2,060.00 | 2,000.00 | 2,020.00 | 2,020.00 | 156,777 |
| 2025-06-20 | 2,065.00 | 2,090.00 | 1,998.00 | 2,060.00 | 2,060.00 | 238,546 |
| 2025-06-19 | 2,045.00 | 2,085.00 | 2,015.00 | 2,080.00 | 2,080.00 | 90,995 |
| 2025-06-18 | 2,070.00 | 2,080.00 | 2,017.00 | 2,035.00 | 2,035.00 | 97,253 |
| 2025-06-17 | 2,155.00 | 2,190.00 | 2,045.00 | 2,105.00 | 2,105.00 | 263,564 |
| 2025-06-16 | 1,997.00 | 2,185.00 | 1,997.00 | 2,150.00 | 2,150.00 | 428,561 |
| 2025-06-13 | 2,060.00 | 2,110.00 | 1,994.00 | 2,005.00 | 2,005.00 | 245,814 |
| 2025-06-12 | 2,060.00 | 2,065.00 | 2,015.00 | 2,050.00 | 2,050.00 | 171,104 |
| 2025-06-11 | 2,090.00 | 2,100.00 | 2,040.00 | 2,070.00 | 2,070.00 | 178,851 |
| 2025-06-10 | 2,100.00 | 2,130.00 | 2,065.00 | 2,090.00 | 2,090.00 | 110,078 |
| 2025-06-09 | 2,140.00 | 2,160.00 | 2,040.00 | 2,100.00 | 2,100.00 | 295,459 |
| 2025-06-05 | 2,100.00 | 2,150.00 | 2,065.00 | 2,140.00 | 2,140.00 | 237,184 |
| 2025-06-04 | 1,977.00 | 2,240.00 | 1,960.00 | 2,120.00 | 2,120.00 | 2,046,035 |
| 2025-06-02 | 2,025.00 | 2,025.00 | 1,948.00 | 1,977.00 | 1,977.00 | 220,505 |
| 2025-05-30 | 2,020.00 | 2,115.00 | 1,975.00 | 1,991.00 | 1,991.00 | 865,820 |
| 2025-05-29 | 1,871.00 | 2,190.00 | 1,856.00 | 2,045.00 | 2,045.00 | 2,335,621 |
| 2025-05-28 | 1,850.00 | 2,015.00 | 1,824.00 | 1,871.00 | 1,871.00 | 911,337 |
| 2025-05-27 | 1,821.00 | 1,849.00 | 1,799.00 | 1,824.00 | 1,824.00 | 44,721 |
| 2025-05-26 | 1,842.00 | 1,870.00 | 1,751.00 | 1,821.00 | 1,821.00 | 46,456 |
| 2025-05-23 | 1,830.00 | 1,860.00 | 1,822.00 | 1,855.00 | 1,855.00 | 50,657 |
| 2025-05-22 | 1,870.00 | 1,889.00 | 1,818.00 | 1,830.00 | 1,830.00 | 75,024 |
| 2025-05-21 | 1,874.00 | 1,917.00 | 1,871.00 | 1,889.00 | 1,889.00 | 109,305 |
| 2025-05-20 | 1,931.00 | 1,948.00 | 1,854.00 | 1,874.00 | 1,874.00 | 184,575 |
| 2025-05-19 | 1,911.00 | 1,945.00 | 1,800.00 | 1,945.00 | 1,945.00 | 183,540 |
| 2025-05-16 | 1,770.00 | 1,946.00 | 1,743.00 | 1,929.00 | 1,929.00 | 647,838 |
| 2025-05-15 | 1,788.00 | 1,823.00 | 1,738.00 | 1,738.00 | 1,738.00 | 125,483 |
| 2025-05-14 | 1,805.00 | 1,805.00 | 1,765.00 | 1,796.00 | 1,796.00 | 81,836 |
| 2025-05-13 | 1,845.00 | 1,845.00 | 1,775.00 | 1,800.00 | 1,800.00 | 50,064 |
| 2025-05-12 | 1,764.00 | 1,841.00 | 1,706.00 | 1,803.00 | 1,803.00 | 161,932 |
| 2025-05-09 | 1,818.00 | 1,818.00 | 1,742.00 | 1,764.00 | 1,764.00 | 113,033 |
| 2025-05-08 | 1,937.00 | 1,937.00 | 1,790.00 | 1,795.00 | 1,795.00 | 200,431 |
| 2025-05-07 | 1,880.00 | 1,930.00 | 1,871.00 | 1,886.00 | 1,886.00 | 42,697 |
| 2025-05-02 | 1,985.00 | 1,993.00 | 1,860.00 | 1,875.00 | 1,875.00 | 193,452 |
| 2025-04-30 | 1,998.00 | 2,030.00 | 1,965.00 | 2,005.00 | 2,005.00 | 84,208 |
| 2025-04-29 | 2,035.00 | 2,050.00 | 1,983.00 | 1,994.00 | 1,994.00 | 104,855 |
| 2025-04-28 | 2,060.00 | 2,060.00 | 1,998.00 | 2,030.00 | 2,030.00 | 115,300 |
| 2025-04-25 | 2,050.00 | 2,140.00 | 2,010.00 | 2,035.00 | 2,035.00 | 345,950 |
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.