Sangsangin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,603.00 | 1,634.00 | 1,512.00 | 1,590.00 | 1,590.00 | 175,212 |
| 2024-10-25 | 1,638.00 | 1,677.00 | 1,602.00 | 1,603.00 | 1,603.00 | 114,170 |
| 2024-10-24 | 1,624.00 | 1,624.00 | 1,603.00 | 1,614.00 | 1,614.00 | 52,551 |
| 2024-10-23 | 1,676.00 | 1,676.00 | 1,624.00 | 1,632.00 | 1,632.00 | 53,970 |
| 2024-10-22 | 1,610.00 | 1,679.00 | 1,604.00 | 1,676.00 | 1,676.00 | 80,060 |
| 2024-10-21 | 1,579.00 | 1,629.00 | 1,570.00 | 1,610.00 | 1,610.00 | 73,845 |
| 2024-10-18 | 1,591.00 | 1,609.00 | 1,560.00 | 1,579.00 | 1,579.00 | 185,387 |
| 2024-10-17 | 1,611.00 | 1,620.00 | 1,598.00 | 1,602.00 | 1,602.00 | 74,015 |
| 2024-10-16 | 1,665.00 | 1,665.00 | 1,605.00 | 1,617.00 | 1,617.00 | 102,027 |
| 2024-10-15 | 1,661.00 | 1,684.00 | 1,600.00 | 1,621.00 | 1,621.00 | 222,944 |
| 2024-10-14 | 1,699.00 | 1,699.00 | 1,647.00 | 1,661.00 | 1,661.00 | 83,611 |
| 2024-10-11 | 1,660.00 | 1,700.00 | 1,650.00 | 1,651.00 | 1,651.00 | 97,723 |
| 2024-10-10 | 1,700.00 | 1,711.00 | 1,660.00 | 1,660.00 | 1,660.00 | 230,805 |
| 2024-10-08 | 1,728.00 | 1,740.00 | 1,691.00 | 1,711.00 | 1,711.00 | 118,979 |
| 2024-10-07 | 1,750.00 | 1,755.00 | 1,700.00 | 1,746.00 | 1,746.00 | 119,640 |
| 2024-10-04 | 1,801.00 | 1,802.00 | 1,727.00 | 1,738.00 | 1,738.00 | 473,702 |
| 2024-10-02 | 1,811.00 | 1,820.00 | 1,760.00 | 1,807.00 | 1,807.00 | 229,093 |
| 2024-09-30 | 1,817.00 | 1,838.00 | 1,800.00 | 1,811.00 | 1,811.00 | 251,739 |
| 2024-09-27 | 1,839.00 | 1,839.00 | 1,764.00 | 1,817.00 | 1,817.00 | 322,605 |
| 2024-09-26 | 1,850.00 | 1,887.00 | 1,803.00 | 1,820.00 | 1,820.00 | 300,832 |
| 2024-09-25 | 1,864.00 | 1,990.00 | 1,783.00 | 1,850.00 | 1,850.00 | 1,088,179 |
| 2024-09-24 | 1,836.00 | 1,875.00 | 1,826.00 | 1,864.00 | 1,864.00 | 260,813 |
| 2024-09-23 | 1,710.00 | 1,900.00 | 1,688.00 | 1,833.00 | 1,833.00 | 1,502,914 |
| 2024-09-20 | 1,752.00 | 1,762.00 | 1,713.00 | 1,713.00 | 1,713.00 | 693,784 |
| 2024-09-19 | 1,821.00 | 1,821.00 | 1,739.00 | 1,750.00 | 1,750.00 | 715,076 |
| 2024-09-13 | 1,900.00 | 2,430.00 | 1,821.00 | 1,821.00 | 1,821.00 | 8,619,791 |
| 2024-09-12 | 1,827.00 | 1,890.00 | 1,761.00 | 1,870.00 | 1,870.00 | 93,118 |
| 2024-09-11 | 1,831.00 | 1,904.00 | 1,762.00 | 1,762.00 | 1,762.00 | 36,427 |
| 2024-09-10 | 1,885.00 | 1,910.00 | 1,828.00 | 1,831.00 | 1,831.00 | 131,200 |
| 2024-09-09 | 1,810.00 | 1,905.00 | 1,810.00 | 1,903.00 | 1,903.00 | 47,085 |
| 2024-09-06 | 1,860.00 | 1,869.00 | 1,840.00 | 1,846.00 | 1,846.00 | 77,353 |
| 2024-09-05 | 1,825.00 | 1,890.00 | 1,825.00 | 1,860.00 | 1,860.00 | 98,578 |
| 2024-09-04 | 1,858.00 | 1,900.00 | 1,797.00 | 1,844.00 | 1,844.00 | 287,889 |
| 2024-09-03 | 2,135.00 | 2,150.00 | 1,925.00 | 1,934.00 | 1,934.00 | 424,014 |
| 2024-09-02 | 2,110.00 | 2,660.00 | 2,080.00 | 2,120.00 | 2,120.00 | 1,283,045 |
| 2024-08-30 | 2,150.00 | 2,150.00 | 2,085.00 | 2,110.00 | 2,110.00 | 24,343 |
| 2024-08-29 | 2,145.00 | 2,145.00 | 2,070.00 | 2,090.00 | 2,090.00 | 39,743 |
| 2024-08-28 | 2,175.00 | 2,195.00 | 2,095.00 | 2,130.00 | 2,130.00 | 64,364 |
| 2024-08-27 | 2,295.00 | 2,300.00 | 2,175.00 | 2,175.00 | 2,175.00 | 115,360 |
| 2024-08-26 | 2,380.00 | 2,385.00 | 2,270.00 | 2,295.00 | 2,295.00 | 41,545 |
| 2024-08-23 | 2,405.00 | 2,405.00 | 2,300.00 | 2,385.00 | 2,385.00 | 18,262 |
| 2024-08-22 | 2,395.00 | 2,395.00 | 2,360.00 | 2,380.00 | 2,380.00 | 32,944 |
| 2024-08-21 | 2,395.00 | 2,405.00 | 2,365.00 | 2,395.00 | 2,395.00 | 38,104 |
| 2024-08-20 | 2,430.00 | 2,435.00 | 2,340.00 | 2,400.00 | 2,400.00 | 22,455 |
| 2024-08-19 | 2,465.00 | 2,465.00 | 2,405.00 | 2,430.00 | 2,430.00 | 17,837 |
| 2024-08-16 | 2,430.00 | 2,460.00 | 2,410.00 | 2,440.00 | 2,440.00 | 19,146 |
| 2024-08-14 | 2,470.00 | 2,470.00 | 2,410.00 | 2,430.00 | 2,430.00 | 9,643 |
| 2024-08-13 | 2,445.00 | 2,445.00 | 2,400.00 | 2,435.00 | 2,435.00 | 26,632 |
| 2024-08-12 | 2,385.00 | 2,490.00 | 2,385.00 | 2,450.00 | 2,450.00 | 12,713 |
| 2024-08-09 | 2,535.00 | 2,535.00 | 2,400.00 | 2,405.00 | 2,405.00 | 18,266 |
| 2024-08-08 | 2,540.00 | 2,540.00 | 2,305.00 | 2,410.00 | 2,410.00 | 68,834 |
| 2024-08-07 | 2,400.00 | 2,530.00 | 2,400.00 | 2,450.00 | 2,450.00 | 38,042 |
| 2024-08-06 | 2,345.00 | 2,520.00 | 2,345.00 | 2,440.00 | 2,440.00 | 38,614 |
| 2024-08-05 | 2,840.00 | 2,840.00 | 2,235.00 | 2,340.00 | 2,340.00 | 135,572 |
| 2024-08-02 | 2,635.00 | 2,895.00 | 2,635.00 | 2,795.00 | 2,795.00 | 60,703 |
| 2024-08-01 | 2,940.00 | 2,960.00 | 2,790.00 | 2,810.00 | 2,810.00 | 53,190 |
| 2024-07-31 | 2,990.00 | 2,990.00 | 2,810.00 | 2,850.00 | 2,850.00 | 22,282 |
| 2024-07-30 | 2,855.00 | 2,895.00 | 2,805.00 | 2,825.00 | 2,825.00 | 35,617 |
| 2024-07-29 | 2,905.00 | 2,940.00 | 2,890.00 | 2,910.00 | 2,910.00 | 14,485 |
| 2024-07-26 | 3,000.00 | 3,020.00 | 2,840.00 | 2,900.00 | 2,900.00 | 50,157 |
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.