Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 041650.KO stock page

Sangsin Brake historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,595.003,635.003,585.003,615.003,429.8363,607
2024-07-253,600.003,615.003,570.003,600.003,415.60100,646
2024-07-243,610.003,660.003,595.003,645.003,458.2979,065
2024-07-233,600.003,625.003,585.003,600.003,415.60104,765
2024-07-223,615.003,650.003,575.003,590.003,406.1183,301
2024-07-193,635.003,645.003,605.003,615.003,429.8382,628
2024-07-183,650.003,670.003,600.003,670.003,482.01163,662
2024-07-173,720.003,760.003,670.003,690.003,500.99169,481
2024-07-163,790.003,835.003,700.003,700.003,510.47274,414
2024-07-153,815.003,855.003,800.003,805.003,610.10274,994
2024-07-123,900.003,925.003,810.003,815.003,619.58527,121
2024-07-114,045.004,045.003,900.004,025.003,818.831,110,443
2024-07-104,015.004,245.003,975.004,085.003,875.753,102,505
2024-07-093,560.004,400.003,560.004,050.003,842.5511,486,253
2024-07-083,590.003,650.003,535.003,555.003,372.90168,556
2024-07-053,805.003,870.003,600.003,600.003,415.601,116,488
2024-07-043,575.003,985.003,450.003,800.003,605.354,115,585
2024-07-033,605.003,745.003,515.003,520.003,339.6981,095
2024-07-023,690.003,690.003,525.003,595.003,410.85291,795
2024-07-013,910.003,945.003,635.003,690.003,500.99203,002
2024-06-283,715.003,745.003,660.003,705.003,515.2290,961
2024-06-273,775.003,815.003,700.003,715.003,524.7187,067
2024-06-263,780.003,830.003,770.003,775.003,581.6343,417
2024-06-253,705.003,825.003,705.003,790.003,595.8657,786
2024-06-243,805.003,875.003,720.003,730.003,538.94100,882
2024-06-213,895.003,910.003,805.003,815.003,619.5886,822
2024-06-203,910.003,910.003,850.003,895.003,695.4989,991
2024-06-193,940.003,950.003,880.003,910.003,709.72165,200
2024-06-183,830.003,960.003,830.003,920.003,719.21295,406
2024-06-173,790.004,270.003,790.003,840.003,643.303,467,346
2024-06-143,790.003,835.003,765.003,820.003,624.3356,342
2024-06-133,825.003,865.003,765.003,785.003,591.1279,014
2024-06-123,830.003,850.003,800.003,825.003,629.0759,231
2024-06-113,860.003,880.003,785.003,820.003,624.3361,421
2024-06-103,840.003,885.003,810.003,865.003,667.0281,353
2024-06-073,910.003,915.003,820.003,840.003,643.3061,723
2024-06-053,900.003,915.003,845.003,910.003,709.7267,604
2024-06-043,905.003,915.003,865.003,870.003,671.7760,569
2024-06-033,870.003,910.003,870.003,905.003,704.9735,666
2024-05-313,840.003,875.003,800.003,870.003,671.7749,849
2024-05-303,800.003,855.003,765.003,840.003,643.3074,141
2024-05-293,870.003,885.003,805.003,805.003,610.1070,060
2024-05-283,870.003,910.003,855.003,885.003,686.0048,473
2024-05-273,865.003,920.003,815.003,870.003,671.7773,109
2024-05-243,955.003,980.003,865.003,865.003,667.0295,470
2024-05-234,000.004,060.003,960.003,985.003,780.8887,213
2024-05-223,950.004,020.003,915.004,000.003,795.11119,112
2024-05-213,960.003,970.003,900.003,950.003,747.6761,844
2024-05-203,950.003,975.003,895.003,960.003,757.1686,896
2024-05-173,995.004,020.003,925.003,945.003,742.92100,924
2024-05-164,015.004,040.003,950.003,995.003,790.36105,961
2024-05-143,980.004,020.003,960.004,015.003,809.3466,215
2024-05-133,955.004,000.003,955.003,980.003,776.1379,361
2024-05-103,975.004,015.003,955.003,970.003,766.6473,690
2024-05-094,050.004,090.003,935.003,965.003,761.90171,178
2024-05-084,010.004,080.003,995.004,060.003,852.03147,011
2024-05-074,005.004,040.003,965.004,005.003,799.85127,846
2024-05-034,000.004,045.003,950.004,000.003,795.11146,271
2024-05-023,950.004,075.003,940.003,990.003,785.62336,343
2024-04-303,885.004,500.003,885.004,000.003,795.113,017,528
← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-27100.0000 KRW
2023-12-27110.0000 KRW
2022-12-28100.0000 KRW
2021-12-2980.0000 KRW
2020-12-2950.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.