Sangsangin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 2,025.00 | 2,090.00 | 2,007.00 | 2,050.00 | 2,050.00 | 149,288 |
| 2025-04-23 | 2,010.00 | 2,060.00 | 1,999.00 | 2,045.00 | 2,045.00 | 363,158 |
| 2025-04-22 | 2,095.00 | 2,165.00 | 1,989.00 | 2,030.00 | 2,030.00 | 487,283 |
| 2025-04-21 | 2,090.00 | 2,200.00 | 2,030.00 | 2,095.00 | 2,095.00 | 538,164 |
| 2025-04-18 | 2,110.00 | 2,125.00 | 1,978.00 | 2,110.00 | 2,110.00 | 822,706 |
| 2025-04-17 | 2,190.00 | 2,250.00 | 1,965.00 | 2,105.00 | 2,105.00 | 4,752,871 |
| 2025-04-16 | 2,000.00 | 2,425.00 | 1,872.00 | 2,395.00 | 2,395.00 | 8,846,093 |
| 2025-04-15 | 1,895.00 | 1,934.00 | 1,890.00 | 1,920.00 | 1,920.00 | 59,533 |
| 2025-04-14 | 1,884.00 | 1,941.00 | 1,880.00 | 1,899.00 | 1,899.00 | 81,040 |
| 2025-04-11 | 1,888.00 | 1,910.00 | 1,850.00 | 1,900.00 | 1,900.00 | 33,771 |
| 2025-04-10 | 1,914.00 | 1,969.00 | 1,888.00 | 1,898.00 | 1,898.00 | 56,152 |
| 2025-04-09 | 1,830.00 | 1,981.00 | 1,806.00 | 1,914.00 | 1,914.00 | 377,222 |
| 2025-04-08 | 1,730.00 | 1,849.00 | 1,675.00 | 1,830.00 | 1,830.00 | 225,975 |
| 2025-04-07 | 1,708.00 | 1,829.00 | 1,540.00 | 1,740.00 | 1,740.00 | 444,850 |
| 2025-04-04 | 1,706.00 | 1,772.00 | 1,653.00 | 1,656.00 | 1,656.00 | 108,040 |
| 2025-04-03 | 1,705.00 | 1,775.00 | 1,619.00 | 1,706.00 | 1,706.00 | 80,925 |
| 2025-04-02 | 1,747.00 | 1,840.00 | 1,670.00 | 1,705.00 | 1,705.00 | 103,474 |
| 2025-04-01 | 1,687.00 | 1,745.00 | 1,664.00 | 1,708.00 | 1,708.00 | 65,429 |
| 2025-03-31 | 1,741.00 | 1,741.00 | 1,650.00 | 1,683.00 | 1,683.00 | 181,529 |
| 2025-03-28 | 1,762.00 | 1,795.00 | 1,730.00 | 1,765.00 | 1,765.00 | 98,271 |
| 2025-03-27 | 1,820.00 | 1,862.00 | 1,777.00 | 1,777.00 | 1,777.00 | 130,333 |
| 2025-03-26 | 1,840.00 | 1,934.00 | 1,777.00 | 1,841.00 | 1,841.00 | 345,450 |
| 2025-03-25 | 1,740.00 | 1,877.00 | 1,713.00 | 1,850.00 | 1,850.00 | 421,275 |
| 2025-03-24 | 1,682.00 | 1,762.00 | 1,606.00 | 1,755.00 | 1,755.00 | 227,782 |
| 2025-03-21 | 1,505.00 | 1,714.00 | 1,495.00 | 1,682.00 | 1,682.00 | 656,649 |
| 2025-03-20 | 1,629.00 | 1,629.00 | 1,499.00 | 1,505.00 | 1,505.00 | 405,383 |
| 2025-03-19 | 1,644.00 | 1,708.00 | 1,596.00 | 1,630.00 | 1,630.00 | 274,162 |
| 2025-03-18 | 1,559.00 | 1,689.00 | 1,540.00 | 1,674.00 | 1,674.00 | 264,409 |
| 2025-03-17 | 1,555.00 | 1,567.00 | 1,503.00 | 1,565.00 | 1,565.00 | 115,731 |
| 2025-03-14 | 1,565.00 | 1,580.00 | 1,530.00 | 1,566.00 | 1,566.00 | 1,282,401 |
| 2025-03-13 | 1,461.00 | 1,700.00 | 1,460.00 | 1,565.00 | 1,565.00 | 960,157 |
| 2025-03-12 | 1,525.00 | 1,538.00 | 1,401.00 | 1,461.00 | 1,461.00 | 67,051 |
| 2025-03-11 | 1,550.00 | 1,575.00 | 1,517.00 | 1,525.00 | 1,525.00 | 124,910 |
| 2025-03-10 | 1,451.00 | 1,572.00 | 1,401.00 | 1,555.00 | 1,555.00 | 227,836 |
| 2025-03-07 | 1,409.00 | 1,590.00 | 1,386.00 | 1,451.00 | 1,451.00 | 906,405 |
| 2025-03-06 | 1,377.00 | 1,410.00 | 1,376.00 | 1,399.00 | 1,399.00 | 23,319 |
| 2025-03-05 | 1,359.00 | 1,379.00 | 1,352.00 | 1,377.00 | 1,377.00 | 75,285 |
| 2025-03-04 | 1,397.00 | 1,402.00 | 1,358.00 | 1,359.00 | 1,359.00 | 168,684 |
| 2025-02-28 | 1,402.00 | 1,435.00 | 1,372.00 | 1,397.00 | 1,397.00 | 161,361 |
| 2025-02-27 | 1,419.00 | 1,433.00 | 1,407.00 | 1,407.00 | 1,407.00 | 154,547 |
| 2025-02-26 | 1,419.00 | 1,420.00 | 1,403.00 | 1,405.00 | 1,405.00 | 109,130 |
| 2025-02-25 | 1,440.00 | 1,440.00 | 1,405.00 | 1,419.00 | 1,419.00 | 215,933 |
| 2025-02-24 | 1,426.00 | 1,435.00 | 1,420.00 | 1,433.00 | 1,433.00 | 77,578 |
| 2025-02-21 | 1,454.00 | 1,454.00 | 1,420.00 | 1,433.00 | 1,433.00 | 230,862 |
| 2025-02-20 | 1,430.00 | 1,444.00 | 1,423.00 | 1,439.00 | 1,439.00 | 129,576 |
| 2025-02-19 | 1,429.00 | 1,450.00 | 1,427.00 | 1,427.00 | 1,427.00 | 99,993 |
| 2025-02-18 | 1,454.00 | 1,454.00 | 1,422.00 | 1,443.00 | 1,443.00 | 54,643 |
| 2025-02-17 | 1,419.00 | 1,448.00 | 1,419.00 | 1,428.00 | 1,428.00 | 40,965 |
| 2025-02-14 | 1,439.00 | 1,449.00 | 1,425.00 | 1,428.00 | 1,428.00 | 83,337 |
| 2025-02-13 | 1,427.00 | 1,460.00 | 1,427.00 | 1,439.00 | 1,439.00 | 33,817 |
| 2025-02-12 | 1,470.00 | 1,470.00 | 1,425.00 | 1,439.00 | 1,439.00 | 129,937 |
| 2025-02-11 | 1,458.00 | 1,480.00 | 1,430.00 | 1,454.00 | 1,454.00 | 44,525 |
| 2025-02-10 | 1,460.00 | 1,500.00 | 1,449.00 | 1,458.00 | 1,458.00 | 98,862 |
| 2025-02-07 | 1,470.00 | 1,550.00 | 1,460.00 | 1,461.00 | 1,461.00 | 132,192 |
| 2025-02-06 | 1,460.00 | 1,485.00 | 1,458.00 | 1,470.00 | 1,470.00 | 195,669 |
| 2025-02-05 | 1,455.00 | 1,490.00 | 1,452.00 | 1,460.00 | 1,460.00 | 59,677 |
| 2025-02-04 | 1,461.00 | 1,472.00 | 1,452.00 | 1,455.00 | 1,455.00 | 110,242 |
| 2025-02-03 | 1,500.00 | 1,500.00 | 1,455.00 | 1,467.00 | 1,467.00 | 98,672 |
| 2025-01-31 | 1,479.00 | 1,505.00 | 1,460.00 | 1,487.00 | 1,487.00 | 61,653 |
| 2025-01-24 | 1,490.00 | 1,497.00 | 1,469.00 | 1,479.00 | 1,479.00 | 102,430 |
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.