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
2024-02-053,840.003,895.003,740.003,810.003,614.84416,973
2024-02-043,855.003,855.003,855.003,855.003,657.530
2024-02-023,770.003,930.003,725.003,855.003,657.53983,236
2024-02-013,515.004,220.003,465.003,770.003,576.897,356,431
2024-01-313,495.003,525.003,460.003,525.003,344.4438,072
2024-01-303,495.003,535.003,495.003,515.003,334.9520,913
2024-01-293,530.003,535.003,430.003,500.003,320.7237,545
2024-01-263,370.003,435.003,370.003,430.003,254.3020,179
2024-01-253,400.003,425.003,300.003,385.003,211.6152,189
2024-01-243,495.003,500.003,385.003,425.003,249.5636,187
2024-01-233,450.003,500.003,450.003,460.003,282.7721,801
2024-01-223,535.003,535.003,480.003,490.003,311.2321,412
2024-01-213,535.003,535.003,535.003,535.003,353.930
2024-01-193,465.003,590.003,455.003,535.003,353.9327,671
2024-01-183,470.003,530.003,405.003,500.003,320.7236,137
2024-01-173,570.003,570.003,450.003,470.003,292.2655,927
2024-01-163,560.003,600.003,550.003,590.003,406.1121,020
2024-01-153,580.003,600.003,565.003,600.003,415.602,185
2024-01-143,605.003,605.003,605.003,605.003,420.340
2024-01-123,635.003,635.003,560.003,605.003,420.3419,297
2024-01-113,610.003,640.003,600.003,640.003,453.5523,444
2024-01-103,605.003,635.003,550.003,630.003,444.0630,446
2024-01-093,565.003,605.003,555.003,595.003,410.8517,719
2024-01-083,560.003,625.003,550.003,595.003,410.8543,012
2024-01-073,560.003,560.003,560.003,560.003,377.650
2024-01-053,560.003,665.003,560.003,560.003,377.6536,420
2024-01-043,570.003,595.003,550.003,595.003,410.8542,681
2024-01-033,610.003,660.003,570.003,590.003,406.1130,552
2024-01-023,635.003,640.003,510.003,610.003,425.0858,390
2023-12-283,605.003,660.003,585.003,650.003,463.0462,779
2023-12-273,650.003,680.003,595.003,605.003,420.3438,378
2023-12-263,715.003,715.003,655.003,685.003,391.8849,335
2023-12-253,705.003,705.003,705.003,705.003,410.290
2023-12-223,640.003,705.003,630.003,705.003,410.2976,242
2023-12-213,660.003,700.003,620.003,665.003,373.4769,188
2023-12-203,615.003,750.003,600.003,660.003,368.87203,833
2023-12-193,610.003,660.003,570.003,615.003,327.4542,843
2023-12-183,680.003,680.003,630.003,645.003,355.0638,702
2023-12-173,685.003,685.003,685.003,685.003,391.880
2023-12-153,645.003,685.003,605.003,685.003,391.8882,574
2023-12-143,610.003,655.003,585.003,650.003,359.6661,710
2023-12-133,645.003,650.003,560.003,625.003,336.6542,304
2023-12-123,580.003,670.003,550.003,650.003,359.6678,080
2023-12-113,630.003,630.003,550.003,585.003,299.8329,529
2023-12-103,620.003,620.003,620.003,620.003,332.050
2023-12-083,560.003,620.003,490.003,620.003,332.0591,312
2023-12-073,490.003,570.003,480.003,510.003,230.8095,958
2023-12-063,515.003,575.003,490.003,490.003,212.3939,188
2023-12-053,575.003,575.003,490.003,545.003,263.0140,475
2023-12-043,615.003,615.003,520.003,595.003,309.0455,709
2023-12-013,585.003,650.003,530.003,625.003,336.6579,907
2023-11-303,615.003,655.003,580.003,620.003,332.0558,108
2023-11-293,600.003,670.003,520.003,630.003,341.2585,629
2023-11-283,570.003,600.003,500.003,590.003,304.4362,290
2023-11-273,505.003,575.003,480.003,560.003,276.8270,045
2023-11-263,505.003,505.003,505.003,505.003,226.200
2023-11-243,490.003,525.003,440.003,505.003,226.2017,917
2023-11-233,540.003,545.003,475.003,490.003,212.3929,480
2023-11-223,520.003,550.003,500.003,540.003,258.4128,382
2023-11-213,550.003,555.003,510.003,540.003,258.4132,373
← NewerPage 12 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.