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
2023-08-283,510.003,610.003,430.003,515.003,235.4070,173
2023-08-273,475.003,475.003,475.003,475.003,198.580
2023-08-253,520.003,550.003,460.003,475.003,198.5873,233
2023-08-243,500.003,540.003,485.003,485.003,207.7965,490
2023-08-233,560.003,565.003,490.003,505.003,226.2036,094
2023-08-223,545.003,590.003,500.003,525.003,244.6056,636
2023-08-213,465.003,650.003,465.003,550.003,267.6273,287
2023-08-203,505.003,505.003,505.003,505.003,226.200
2023-08-183,485.003,550.003,465.003,505.003,226.2081,709
2023-08-173,560.003,580.003,475.003,560.003,276.82115,717
2023-08-163,770.003,770.003,585.003,600.003,313.64184,926
2023-08-153,805.003,805.003,805.003,805.003,502.330
2023-08-143,945.003,945.003,800.003,805.003,502.33158,298
2023-08-113,750.003,925.003,750.003,875.003,566.76143,961
2023-08-103,785.003,800.003,690.003,785.003,483.9292,282
2023-08-093,800.003,810.003,720.003,780.003,479.3276,859
2023-08-083,710.003,815.003,700.003,755.003,456.31138,151
2023-08-073,840.003,840.003,685.003,765.003,465.51157,501
2023-08-043,860.003,885.003,705.003,840.003,534.55115,282
2023-08-033,950.003,965.003,810.003,860.003,552.96200,619
2023-08-023,885.004,065.003,855.003,920.003,608.18676,122
2023-08-013,810.003,920.003,800.003,885.003,575.97299,251
2023-07-313,695.003,880.003,665.003,840.003,534.55406,618
2023-07-303,695.003,695.003,695.003,695.003,401.080
2023-07-283,600.003,755.003,580.003,695.003,401.08225,966
2023-07-273,630.003,790.003,550.003,625.003,336.65771,151
2023-07-263,875.003,890.003,490.003,495.003,216.991,101,817
2023-07-253,685.004,515.003,685.003,835.003,529.9510,270,811
2023-07-243,560.003,570.003,415.003,475.003,198.58156,579
2023-07-213,615.003,630.003,520.003,555.003,272.2277,231
2023-07-203,565.003,675.003,525.003,635.003,345.8575,799
2023-07-193,635.003,680.003,565.003,605.003,318.24116,943
2023-07-183,765.003,820.003,615.003,640.003,350.46155,106
2023-07-173,780.003,825.003,720.003,760.003,460.91165,555
2023-07-143,950.003,950.003,805.003,825.003,520.74196,739
2023-07-134,035.004,045.003,910.003,920.003,608.18188,440
2023-07-124,075.004,125.004,000.004,045.003,723.24302,922
2023-07-114,000.004,070.003,895.004,010.003,691.03198,784
2023-07-103,910.003,950.003,760.003,915.003,603.58200,615
2023-07-093,900.003,900.003,900.003,900.003,589.780
2023-07-073,980.003,980.003,870.003,900.003,589.78264,168
2023-07-063,905.004,170.003,850.003,980.003,663.411,749,340
2023-07-053,915.004,455.003,855.003,890.003,580.576,155,380
2023-07-043,830.003,920.003,810.003,915.003,603.58183,748
2023-07-033,910.003,910.003,750.003,820.003,516.14219,431
2023-06-303,760.003,870.003,755.003,820.003,516.14120,806
2023-06-293,910.003,910.003,740.003,780.003,479.32106,734
2023-06-283,835.003,915.003,835.003,880.003,571.3791,936
2023-06-273,870.003,930.003,810.003,835.003,529.9598,737
2023-06-263,765.003,865.003,700.003,850.003,543.75122,033
2023-06-233,770.003,790.003,725.003,770.003,470.1292,726
2023-06-223,870.003,875.003,740.003,770.003,470.12192,137
2023-06-213,855.003,945.003,820.003,875.003,566.76208,719
2023-06-203,940.003,995.003,845.003,845.003,539.15148,200
2023-06-193,865.003,975.003,775.003,965.003,649.60220,255
2023-06-183,865.003,865.003,865.003,865.003,557.560
2023-06-163,955.004,005.003,640.003,865.003,557.56301,568
2023-06-154,005.004,065.003,880.003,915.003,603.58320,023
2023-06-144,035.004,190.003,915.004,005.003,686.42607,869
2023-06-133,930.004,165.003,880.003,990.003,672.621,090,883
← NewerPage 14 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.