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
2023-06-123,965.004,070.003,875.003,930.003,617.39387,857
2023-06-113,970.003,970.003,970.003,970.003,654.210
2023-06-093,800.004,080.003,800.003,970.003,654.21862,477
2023-06-083,900.003,950.003,770.003,800.003,497.73425,446
2023-06-073,870.004,145.003,865.003,900.003,589.781,590,735
2023-06-063,860.003,860.003,860.003,860.003,552.960
2023-06-054,000.004,000.003,860.003,860.003,552.96586,834
2023-06-023,905.003,995.003,845.003,950.003,635.80800,721
2023-06-013,825.004,255.003,770.003,905.003,594.386,334,299
2023-05-313,710.004,040.003,705.003,790.003,488.532,718,538
2023-05-303,775.004,220.003,740.003,745.003,447.104,985,867
2023-05-293,815.003,815.003,815.003,815.003,511.540
2023-05-263,860.003,965.003,755.003,815.003,511.542,422,107
2023-05-254,165.004,200.004,010.004,165.003,833.704,619,871
2023-05-243,475.004,560.003,400.004,445.004,091.4212,647,033
2023-05-233,600.003,620.003,455.003,510.003,230.80113,423
2023-05-223,580.003,600.003,490.003,570.003,286.0363,592
2023-05-213,580.003,580.003,580.003,580.003,295.230
2023-05-193,665.003,705.003,530.003,580.003,295.23160,854
2023-05-183,670.003,670.003,580.003,640.003,350.4695,667
2023-05-173,520.003,705.003,515.003,575.003,290.63428,303
2023-05-163,565.003,585.003,485.003,520.003,240.00254,459
2023-05-153,690.003,725.003,475.003,550.003,267.62359,637
2023-05-123,395.003,730.003,350.003,630.003,341.251,372,029
2023-05-113,365.003,450.003,300.003,390.003,120.34177,353
2023-05-103,165.003,480.003,155.003,400.003,129.55400,876
2023-05-093,200.003,225.003,140.003,210.002,954.6692,420
2023-05-083,105.003,185.003,105.003,150.002,899.4326,944
2023-05-043,110.003,150.003,075.003,130.002,881.0230,474
2023-05-033,135.003,215.003,105.003,135.002,885.6365,532
2023-05-023,080.003,140.003,080.003,135.002,885.6351,156
2023-04-283,130.003,155.003,065.003,095.002,848.8161,973
2023-04-273,060.003,185.003,060.003,140.002,890.2368,922
2023-04-263,205.003,360.003,090.003,090.002,844.21158,903
2023-04-253,085.003,270.003,065.003,230.002,973.07115,787
2023-04-243,075.003,140.003,050.003,140.002,890.2381,589
2023-04-213,060.003,155.002,980.003,145.002,894.83239,689
2023-04-203,215.003,215.003,110.003,110.002,862.62100,328
2023-04-193,250.003,265.003,170.003,215.002,959.2668,932
2023-04-183,340.003,355.003,200.003,220.002,963.87133,240
2023-04-173,190.003,390.003,190.003,340.003,074.32137,650
2023-04-143,330.003,330.003,210.003,220.002,963.87117,235
2023-04-133,440.003,440.003,250.003,305.003,042.10216,514
2023-04-123,075.003,470.003,055.003,415.003,143.35638,291
2023-04-112,980.003,030.002,960.003,015.002,775.1731,157
2023-04-103,015.003,025.002,965.002,985.002,747.5646,577
2023-04-072,980.003,025.002,980.003,015.002,775.1738,134
2023-04-063,050.003,050.002,960.002,960.002,724.5567,566
2023-04-053,050.003,080.002,900.003,040.002,798.1897,135
2023-04-043,040.003,080.003,030.003,050.002,807.3961,885
2023-04-033,160.003,160.003,020.003,040.002,798.18153,695
2023-03-313,205.003,255.003,155.003,165.002,913.2447,953
2023-03-303,225.003,250.003,155.003,205.002,950.0628,428
2023-03-293,230.003,235.003,175.003,205.002,950.0621,027
2023-03-283,185.003,220.003,170.003,215.002,959.2613,637
2023-03-273,135.003,185.003,075.003,185.002,931.6533,436
2023-03-243,200.003,200.003,150.003,175.002,922.4519,506
2023-03-233,245.003,255.003,170.003,170.002,917.8446,257
2023-03-223,275.003,280.003,200.003,280.003,019.0919,793
2023-03-213,370.003,370.003,215.003,240.002,982.2755,593
← NewerPage 15 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.