Sangsangin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,989.00 | 1,989.00 | 1,917.00 | 1,947.00 | 1,947.00 | 6,481 |
| 2026-10-16 | 1,897.00 | 1,940.00 | 1,865.00 | 1,916.00 | 1,916.00 | 39,648 |
| 2026-10-15 | 1,969.00 | 1,969.00 | 1,853.00 | 1,868.00 | 1,868.00 | 60,931 |
| 2026-10-14 | 1,970.00 | 1,970.00 | 1,881.00 | 1,913.00 | 1,913.00 | 42,631 |
| 2026-10-13 | 1,961.00 | 1,961.00 | 1,885.00 | 1,885.00 | 1,885.00 | 26,517 |
| 2026-10-12 | 1,949.00 | 1,967.00 | 1,933.00 | 1,937.00 | 1,937.00 | 18,204 |
| 2026-10-08 | 2,010.00 | 2,010.00 | 1,938.00 | 1,950.00 | 1,950.00 | 8,427 |
| 2026-10-07 | 2,040.00 | 2,040.00 | 1,949.00 | 1,958.00 | 1,958.00 | 27,925 |
| 2026-10-06 | 2,010.00 | 2,030.00 | 1,969.00 | 2,000.00 | 2,000.00 | 101,350 |
| 2026-10-02 | 1,887.00 | 1,931.00 | 1,863.00 | 1,890.00 | 1,890.00 | 40,574 |
| 2026-10-01 | 1,851.00 | 1,879.00 | 1,851.00 | 1,872.00 | 1,872.00 | 10,569 |
| 2026-09-30 | 1,870.00 | 1,896.00 | 1,810.00 | 1,851.00 | 1,851.00 | 21,597 |
| 2026-09-29 | 1,924.00 | 1,939.00 | 1,876.00 | 1,877.00 | 1,877.00 | 14,148 |
| 2026-09-28 | 1,979.00 | 1,979.00 | 1,895.00 | 1,905.00 | 1,905.00 | 9,550 |
| 2026-09-23 | 1,884.00 | 1,911.00 | 1,831.00 | 1,906.00 | 1,906.00 | 89,664 |
| 2026-09-22 | 1,916.00 | 1,964.00 | 1,851.00 | 1,882.00 | 1,882.00 | 79,237 |
| 2026-09-21 | 1,944.00 | 1,947.00 | 1,899.00 | 1,918.00 | 1,918.00 | 116,370 |
| 2026-09-18 | 1,987.00 | 1,994.00 | 1,943.00 | 1,944.00 | 1,944.00 | 58,722 |
| 2026-09-17 | 1,988.00 | 1,990.00 | 1,947.00 | 1,967.00 | 1,967.00 | 11,394 |
| 2026-09-16 | 1,988.00 | 1,988.00 | 1,918.00 | 1,972.00 | 1,972.00 | 10,023 |
| 2026-09-15 | 2,005.00 | 2,005.00 | 1,952.00 | 1,968.00 | 1,968.00 | 13,625 |
| 2026-09-14 | 2,000.00 | 2,000.00 | 1,971.00 | 1,990.00 | 1,990.00 | 12,278 |
| 2026-09-11 | 1,973.00 | 2,010.00 | 1,950.00 | 1,989.00 | 1,989.00 | 29,088 |
| 2026-09-10 | 1,945.00 | 1,975.00 | 1,916.00 | 1,972.00 | 1,972.00 | 28,975 |
| 2026-09-09 | 1,950.00 | 2,015.00 | 1,936.00 | 1,945.00 | 1,945.00 | 57,660 |
| 2026-09-08 | 1,995.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,950.00 | 102,549 |
| 2026-09-07 | 2,095.00 | 2,095.00 | 1,969.00 | 1,980.00 | 1,980.00 | 184,737 |
| 2026-09-04 | 2,040.00 | 2,095.00 | 2,035.00 | 2,095.00 | 2,095.00 | 11,980 |
| 2026-09-03 | 2,035.00 | 2,085.00 | 2,010.00 | 2,015.00 | 2,015.00 | 19,596 |
| 2026-09-02 | 2,030.00 | 2,090.00 | 2,005.00 | 2,050.00 | 2,050.00 | 38,856 |
| 2026-09-01 | 2,060.00 | 2,075.00 | 2,010.00 | 2,015.00 | 2,015.00 | 13,317 |
| 2026-08-31 | 2,075.00 | 2,120.00 | 2,010.00 | 2,075.00 | 2,075.00 | 47,300 |
| 2026-08-28 | 2,020.00 | 2,080.00 | 1,993.00 | 2,075.00 | 2,075.00 | 28,271 |
| 2026-08-27 | 2,050.00 | 2,050.00 | 1,992.00 | 2,020.00 | 2,020.00 | 19,792 |
| 2026-08-26 | 2,015.00 | 2,050.00 | 1,970.00 | 2,035.00 | 2,035.00 | 27,793 |
| 2026-08-25 | 1,999.00 | 2,035.00 | 1,947.00 | 2,030.00 | 2,030.00 | 42,426 |
| 2026-08-24 | 1,925.00 | 2,000.00 | 1,925.00 | 1,999.00 | 1,999.00 | 39,977 |
| 2026-08-21 | 1,973.00 | 1,994.00 | 1,921.00 | 1,963.00 | 1,963.00 | 29,438 |
| 2026-08-20 | 1,998.00 | 2,035.00 | 1,961.00 | 1,973.00 | 1,973.00 | 67,617 |
| 2026-08-19 | 2,045.00 | 2,050.00 | 1,977.00 | 1,994.00 | 1,994.00 | 141,752 |
| 2026-08-18 | 2,125.00 | 2,125.00 | 2,025.00 | 2,025.00 | 2,025.00 | 84,312 |
| 2026-08-14 | 2,110.00 | 2,155.00 | 2,070.00 | 2,130.00 | 2,130.00 | 86,847 |
| 2026-08-13 | 2,115.00 | 2,160.00 | 2,075.00 | 2,105.00 | 2,105.00 | 72,519 |
| 2026-08-12 | 2,170.00 | 2,170.00 | 2,110.00 | 2,145.00 | 2,145.00 | 95,520 |
| 2026-08-11 | 2,180.00 | 2,200.00 | 2,125.00 | 2,170.00 | 2,170.00 | 82,842 |
| 2026-08-10 | 2,295.00 | 2,295.00 | 2,155.00 | 2,190.00 | 2,190.00 | 310,549 |
| 2026-08-07 | 2,395.00 | 2,490.00 | 2,245.00 | 2,255.00 | 2,255.00 | 793,068 |
| 2026-08-06 | 2,025.00 | 2,545.00 | 2,015.00 | 2,265.00 | 2,265.00 | 2,375,310 |
| 2026-08-05 | 2,045.00 | 2,050.00 | 1,991.00 | 2,040.00 | 2,040.00 | 33,444 |
| 2026-08-04 | 2,040.00 | 2,040.00 | 1,981.00 | 2,035.00 | 2,035.00 | 15,712 |
| 2026-08-03 | 1,973.00 | 2,035.00 | 1,973.00 | 2,020.00 | 2,020.00 | 22,725 |
| 2026-07-31 | 1,915.00 | 2,015.00 | 1,880.00 | 1,993.00 | 1,993.00 | 68,482 |
| 2026-07-30 | 1,860.00 | 1,918.00 | 1,860.00 | 1,896.00 | 1,896.00 | 47,517 |
| 2026-07-29 | 1,880.00 | 1,919.00 | 1,854.00 | 1,905.00 | 1,905.00 | 56,343 |
| 2026-07-28 | 1,856.00 | 1,925.00 | 1,851.00 | 1,910.00 | 1,910.00 | 48,641 |
| 2026-07-27 | 1,929.00 | 1,960.00 | 1,900.00 | 1,913.00 | 1,913.00 | 56,379 |
| 2026-07-24 | 1,952.00 | 1,961.00 | 1,900.00 | 1,950.00 | 1,950.00 | 35,132 |
| 2026-07-23 | 1,935.00 | 1,980.00 | 1,920.00 | 1,952.00 | 1,952.00 | 53,443 |
| 2026-07-22 | 1,942.00 | 1,982.00 | 1,931.00 | 1,952.00 | 1,952.00 | 57,903 |
| 2026-07-21 | 1,981.00 | 2,030.00 | 1,917.00 | 1,942.00 | 1,942.00 | 60,428 |
Page 1 of 21 · 1,226 trading daysOlder →
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.