Sangsangin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,492.00 | 1,502.00 | 1,470.00 | 1,470.00 | 1,470.00 | 81,687 |
| 2025-01-22 | 1,526.00 | 1,526.00 | 1,432.00 | 1,492.00 | 1,492.00 | 51,888 |
| 2025-01-21 | 1,526.00 | 1,526.00 | 1,512.00 | 1,523.00 | 1,523.00 | 19,417 |
| 2025-01-20 | 1,504.00 | 1,522.00 | 1,504.00 | 1,518.00 | 1,518.00 | 30,624 |
| 2025-01-17 | 1,500.00 | 1,539.00 | 1,491.00 | 1,520.00 | 1,520.00 | 39,228 |
| 2025-01-16 | 1,550.00 | 1,558.00 | 1,495.00 | 1,509.00 | 1,509.00 | 38,045 |
| 2025-01-15 | 1,515.00 | 1,550.00 | 1,497.00 | 1,550.00 | 1,550.00 | 16,267 |
| 2025-01-14 | 1,548.00 | 1,548.00 | 1,489.00 | 1,515.00 | 1,515.00 | 48,624 |
| 2025-01-13 | 1,569.00 | 1,569.00 | 1,497.00 | 1,502.00 | 1,502.00 | 122,329 |
| 2025-01-10 | 1,598.00 | 1,598.00 | 1,556.00 | 1,570.00 | 1,570.00 | 105,531 |
| 2025-01-09 | 1,577.00 | 1,618.00 | 1,564.00 | 1,570.00 | 1,570.00 | 84,167 |
| 2025-01-08 | 1,536.00 | 1,608.00 | 1,531.00 | 1,592.00 | 1,592.00 | 225,053 |
| 2025-01-07 | 1,530.00 | 1,537.00 | 1,515.00 | 1,533.00 | 1,533.00 | 37,427 |
| 2025-01-06 | 1,511.00 | 1,558.00 | 1,511.00 | 1,534.00 | 1,534.00 | 60,527 |
| 2025-01-03 | 1,482.00 | 1,560.00 | 1,479.00 | 1,520.00 | 1,520.00 | 55,489 |
| 2025-01-02 | 1,471.00 | 1,483.00 | 1,470.00 | 1,482.00 | 1,482.00 | 21,318 |
| 2024-12-30 | 1,514.00 | 1,514.00 | 1,462.00 | 1,471.00 | 1,471.00 | 13,543 |
| 2024-12-27 | 1,490.00 | 1,500.00 | 1,462.00 | 1,473.00 | 1,473.00 | 28,045 |
| 2024-12-26 | 1,550.00 | 1,550.00 | 1,479.00 | 1,496.00 | 1,496.00 | 34,470 |
| 2024-12-24 | 1,523.00 | 1,541.00 | 1,492.00 | 1,510.00 | 1,510.00 | 54,273 |
| 2024-12-23 | 1,575.00 | 1,577.00 | 1,485.00 | 1,523.00 | 1,523.00 | 86,807 |
| 2024-12-20 | 1,561.00 | 1,566.00 | 1,510.00 | 1,520.00 | 1,520.00 | 93,238 |
| 2024-12-19 | 1,575.00 | 1,575.00 | 1,530.00 | 1,560.00 | 1,560.00 | 1,231,061 |
| 2024-12-18 | 1,597.00 | 1,597.00 | 1,561.00 | 1,575.00 | 1,575.00 | 26,497 |
| 2024-12-17 | 1,560.00 | 1,589.00 | 1,531.00 | 1,560.00 | 1,560.00 | 86,720 |
| 2024-12-16 | 1,539.00 | 1,590.00 | 1,513.00 | 1,560.00 | 1,560.00 | 71,477 |
| 2024-12-13 | 1,513.00 | 1,536.00 | 1,500.00 | 1,511.00 | 1,511.00 | 69,132 |
| 2024-12-12 | 1,539.00 | 1,540.00 | 1,499.00 | 1,512.00 | 1,512.00 | 74,213 |
| 2024-12-11 | 1,507.00 | 1,541.00 | 1,497.00 | 1,538.00 | 1,538.00 | 49,767 |
| 2024-12-10 | 1,411.00 | 1,540.00 | 1,411.00 | 1,507.00 | 1,507.00 | 109,559 |
| 2024-12-09 | 1,449.00 | 1,460.00 | 1,357.00 | 1,404.00 | 1,404.00 | 109,672 |
| 2024-12-06 | 1,515.00 | 1,525.00 | 1,455.00 | 1,493.00 | 1,493.00 | 127,015 |
| 2024-12-05 | 1,543.00 | 1,558.00 | 1,511.00 | 1,528.00 | 1,528.00 | 66,745 |
| 2024-12-04 | 1,573.00 | 1,573.00 | 1,534.00 | 1,559.00 | 1,559.00 | 48,373 |
| 2024-12-03 | 1,528.00 | 1,580.00 | 1,528.00 | 1,572.00 | 1,572.00 | 38,751 |
| 2024-12-02 | 1,601.00 | 1,622.00 | 1,515.00 | 1,524.00 | 1,524.00 | 96,853 |
| 2024-11-29 | 1,681.00 | 1,761.00 | 1,565.00 | 1,601.00 | 1,601.00 | 209,277 |
| 2024-11-28 | 1,649.00 | 1,649.00 | 1,610.00 | 1,631.00 | 1,631.00 | 11,153 |
| 2024-11-27 | 1,630.00 | 1,643.00 | 1,605.00 | 1,629.00 | 1,629.00 | 20,620 |
| 2024-11-26 | 1,649.00 | 1,649.00 | 1,621.00 | 1,630.00 | 1,630.00 | 23,995 |
| 2024-11-25 | 1,610.00 | 1,640.00 | 1,605.00 | 1,637.00 | 1,637.00 | 15,877 |
| 2024-11-22 | 1,588.00 | 1,638.00 | 1,588.00 | 1,621.00 | 1,621.00 | 43,270 |
| 2024-11-21 | 1,562.00 | 1,621.00 | 1,562.00 | 1,605.00 | 1,605.00 | 43,328 |
| 2024-11-20 | 1,556.00 | 1,576.00 | 1,555.00 | 1,574.00 | 1,574.00 | 61,585 |
| 2024-11-19 | 1,585.00 | 1,585.00 | 1,552.00 | 1,552.00 | 1,552.00 | 63,622 |
| 2024-11-18 | 1,611.00 | 1,627.00 | 1,576.00 | 1,576.00 | 1,576.00 | 64,904 |
| 2024-11-15 | 1,605.00 | 1,634.00 | 1,559.00 | 1,590.00 | 1,590.00 | 82,924 |
| 2024-11-14 | 1,704.00 | 1,730.00 | 1,614.00 | 1,618.00 | 1,618.00 | 157,616 |
| 2024-11-13 | 1,721.00 | 1,734.00 | 1,670.00 | 1,703.00 | 1,703.00 | 121,647 |
| 2024-11-12 | 1,740.00 | 1,825.00 | 1,706.00 | 1,721.00 | 1,721.00 | 262,371 |
| 2024-11-11 | 1,725.00 | 1,771.00 | 1,714.00 | 1,742.00 | 1,742.00 | 253,416 |
| 2024-11-08 | 1,687.00 | 1,770.00 | 1,684.00 | 1,749.00 | 1,749.00 | 265,028 |
| 2024-11-07 | 1,620.00 | 1,681.00 | 1,612.00 | 1,679.00 | 1,679.00 | 72,997 |
| 2024-11-06 | 1,659.00 | 1,659.00 | 1,615.00 | 1,635.00 | 1,635.00 | 58,867 |
| 2024-11-05 | 1,668.00 | 1,668.00 | 1,632.00 | 1,636.00 | 1,636.00 | 36,420 |
| 2024-11-04 | 1,621.00 | 1,665.00 | 1,621.00 | 1,636.00 | 1,636.00 | 43,102 |
| 2024-11-01 | 1,673.00 | 1,673.00 | 1,608.00 | 1,610.00 | 1,610.00 | 62,589 |
| 2024-10-31 | 1,675.00 | 1,695.00 | 1,626.00 | 1,676.00 | 1,676.00 | 31,774 |
| 2024-10-30 | 1,619.00 | 1,722.00 | 1,604.00 | 1,681.00 | 1,681.00 | 119,474 |
| 2024-10-29 | 1,582.00 | 1,648.00 | 1,501.00 | 1,619.00 | 1,619.00 | 72,899 |
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.