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
2023-11-203,540.003,540.003,500.003,525.003,244.6034,088
2023-11-173,510.003,540.003,475.003,540.003,258.4134,808
2023-11-163,420.003,530.003,420.003,530.003,249.2163,906
2023-11-153,430.003,465.003,415.003,420.003,147.9649,805
2023-11-143,320.003,495.003,320.003,420.003,147.96102,946
2023-11-133,360.003,395.003,325.003,340.003,074.3213,279
2023-11-123,335.003,335.003,335.003,335.003,069.720
2023-11-103,390.003,400.003,335.003,335.003,069.7218,006
2023-11-093,395.003,475.003,380.003,425.003,152.5624,716
2023-11-083,400.003,450.003,375.003,395.003,124.9537,837
2023-11-073,435.003,435.003,340.003,400.003,129.5527,078
2023-11-063,450.003,450.003,385.003,430.003,157.1652,636
2023-11-053,400.003,400.003,400.003,400.003,129.550
2023-11-033,355.003,405.003,350.003,400.003,129.5528,913
2023-11-023,355.003,440.003,310.003,315.003,051.3153,207
2023-11-013,250.003,360.003,250.003,345.003,078.9240,721
2023-10-313,280.003,280.003,230.003,230.002,973.0736,647
2023-10-303,270.003,310.003,200.003,250.002,991.4839,683
2023-10-273,270.003,320.003,220.003,270.003,009.8920,578
2023-10-263,360.003,390.003,205.003,270.003,009.8923,652
2023-10-253,335.003,360.003,285.003,360.003,092.7322,875
2023-10-243,270.003,285.003,165.003,285.003,023.7033,311
2023-10-233,190.003,290.003,165.003,245.002,986.8830,952
2023-10-203,230.003,260.003,080.003,190.002,936.2553,858
2023-10-193,265.003,310.003,210.003,260.003,000.6844,038
2023-10-183,350.003,510.003,265.003,265.003,005.29112,118
2023-10-173,230.003,340.003,230.003,330.003,065.1223,592
2023-10-163,325.003,360.003,255.003,280.003,019.0925,279
2023-10-133,420.003,420.003,330.003,330.003,065.1227,016
2023-10-123,400.003,440.003,380.003,425.003,152.5616,118
2023-10-113,325.003,380.003,320.003,370.003,101.9335,929
2023-10-103,345.003,405.003,300.003,330.003,065.1236,980
2023-10-093,380.003,380.003,380.003,380.003,111.140
2023-10-063,200.003,385.003,200.003,380.003,111.1432,631
2023-10-053,405.003,485.003,285.003,285.003,023.7053,531
2023-10-043,500.003,525.003,380.003,405.003,134.1566,871
2023-10-033,500.003,500.003,500.003,500.003,221.590
2023-09-273,440.003,580.003,430.003,500.003,221.5937,792
2023-09-263,450.003,590.003,430.003,455.003,180.1721,165
2023-09-253,445.003,480.003,425.003,450.003,175.5744,461
2023-09-223,450.003,540.003,425.003,480.003,203.1839,278
2023-09-213,595.003,640.003,485.003,505.003,226.2045,807
2023-09-203,505.003,595.003,495.003,595.003,309.0424,393
2023-09-193,650.003,660.003,550.003,550.003,267.6251,715
2023-09-183,620.003,680.003,590.003,650.003,359.6651,922
2023-09-153,620.003,690.003,615.003,650.003,359.6653,143
2023-09-143,610.003,655.003,565.003,620.003,332.0538,982
2023-09-133,605.003,675.003,580.003,620.003,332.05103,778
2023-09-123,590.003,620.003,550.003,585.003,299.8354,322
2023-09-113,465.003,620.003,460.003,545.003,263.0161,068
2023-09-083,465.003,480.003,405.003,480.003,203.1843,249
2023-09-073,540.003,540.003,435.003,465.003,189.3892,512
2023-09-063,585.003,585.003,505.003,545.003,263.0137,390
2023-09-053,520.003,570.003,520.003,550.003,267.6226,106
2023-09-043,540.003,565.003,500.003,520.003,240.0079,552
2023-09-033,540.003,540.003,540.003,540.003,258.410
2023-09-013,560.003,625.003,500.003,540.003,258.41107,464
2023-08-313,645.003,660.003,560.003,560.003,276.8250,095
2023-08-303,630.003,680.003,625.003,645.003,355.0655,146
2023-08-293,530.003,675.003,530.003,625.003,336.6594,648
← NewerPage 13 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.