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
2024-04-293,850.003,915.003,840.003,890.003,690.7459,984
2024-04-263,885.003,920.003,820.003,825.003,629.0786,088
2024-04-253,905.003,910.003,855.003,885.003,686.0067,129
2024-04-243,875.003,940.003,845.003,905.003,704.9765,024
2024-04-233,820.003,895.003,810.003,895.003,695.4970,639
2024-04-223,840.003,860.003,770.003,820.003,624.3365,544
2024-04-193,850.003,910.003,770.003,840.003,643.3079,712
2024-04-183,835.003,895.003,790.003,860.003,662.2846,315
2024-04-173,825.003,880.003,790.003,815.003,619.5847,876
2024-04-163,915.003,915.003,795.003,825.003,629.0772,700
2024-04-153,875.003,925.003,775.003,915.003,714.4683,895
2024-04-123,825.003,925.003,780.003,875.003,676.5179,920
2024-04-113,820.003,890.003,750.003,845.003,648.0577,646
2024-04-093,860.003,950.003,795.003,820.003,624.3393,991
2024-04-083,915.003,935.003,820.003,860.003,662.2872,186
2024-04-053,905.003,965.003,880.003,895.003,695.4982,327
2024-04-043,900.004,000.003,900.003,955.003,752.4189,311
2024-04-033,980.004,035.003,890.003,900.003,700.23226,393
2024-04-024,070.004,080.003,970.004,050.003,842.55319,741
2024-04-014,520.004,690.004,100.004,120.003,908.962,575,511
2024-03-293,975.004,200.003,960.004,105.003,894.73564,612
2024-03-283,955.004,025.003,905.003,975.003,771.39210,552
2024-03-273,965.003,985.003,905.003,925.003,723.9577,558
2024-03-263,900.003,965.003,870.003,925.003,723.95113,445
2024-03-253,905.003,960.003,845.003,900.003,700.23275,325
2024-03-223,620.003,845.003,620.003,830.003,633.82329,215
2024-03-213,605.003,650.003,550.003,635.003,448.80112,599
2024-03-203,690.003,715.003,590.003,595.003,410.85114,401
2024-03-193,690.003,720.003,665.003,685.003,496.2434,708
2024-03-183,700.003,740.003,690.003,695.003,505.7325,981
2024-03-153,740.003,745.003,690.003,700.003,510.4733,414
2024-03-143,735.003,745.003,700.003,740.003,548.4337,460
2024-03-133,730.003,735.003,690.003,735.003,543.6827,341
2024-03-123,710.003,750.003,695.003,710.003,519.9633,435
2024-03-113,690.003,800.003,665.003,710.003,519.9650,416
2024-03-083,730.003,735.003,655.003,705.003,515.2246,461
2024-03-073,735.003,780.003,705.003,705.003,515.2252,232
2024-03-063,680.003,840.003,655.003,800.003,605.35124,912
2024-03-053,740.003,740.003,655.003,660.003,472.5245,221
2024-03-043,655.003,800.003,655.003,780.003,586.3848,037
2024-03-033,690.003,690.003,690.003,690.003,500.990
2024-02-293,730.003,785.003,690.003,690.003,500.9946,822
2024-02-283,650.003,730.003,640.003,725.003,534.1944,233
2024-02-273,745.003,765.003,650.003,655.003,467.7872,540
2024-02-263,750.003,820.003,725.003,745.003,553.1756,414
2024-02-253,780.003,780.003,780.003,780.003,586.380
2024-02-233,845.003,850.003,775.003,780.003,586.3848,179
2024-02-223,810.003,845.003,780.003,795.003,600.6183,776
2024-02-213,900.003,930.003,795.003,810.003,614.84113,383
2024-02-203,940.003,975.003,885.003,900.003,700.2375,863
2024-02-193,900.003,940.003,870.003,930.003,728.69138,824
2024-02-183,905.003,905.003,905.003,905.003,704.970
2024-02-163,830.003,910.003,800.003,905.003,704.97113,229
2024-02-153,860.003,870.003,800.003,830.003,633.8278,472
2024-02-143,795.003,880.003,760.003,860.003,662.28121,887
2024-02-133,805.003,870.003,795.003,795.003,600.61128,552
2024-02-123,805.003,805.003,805.003,805.003,610.100
2024-02-083,900.003,920.003,780.003,805.003,610.10173,042
2024-02-073,820.003,930.003,780.003,875.003,676.51389,317
2024-02-063,810.003,885.003,715.003,750.003,557.91356,743
← NewerPage 11 of 21 · 1,255 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.