See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.28▼ 5.19%
← 041650.KO stock page

Sangsin Brake historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-213,370.003,370.003,215.003,240.002,982.2755,593
2023-03-203,240.003,320.003,240.003,290.003,028.3012,619
2023-03-173,185.003,255.003,185.003,240.002,982.2718,293
2023-03-163,285.003,300.003,135.003,165.002,913.2444,188
2023-03-153,225.003,295.003,225.003,285.003,023.7025,157
2023-03-143,380.003,385.003,185.003,195.002,940.8554,603
2023-03-133,365.003,450.003,315.003,380.003,111.1442,957
2023-03-103,460.003,520.003,445.003,520.003,240.0029,233
2023-03-093,495.003,525.003,440.003,520.003,240.0038,160
2023-03-083,500.003,500.003,465.003,495.003,216.9924,876
2023-03-073,520.003,530.003,460.003,515.003,235.4040,701
2023-03-063,480.003,525.003,450.003,485.003,207.7937,820
2023-03-033,505.003,520.003,440.003,470.003,193.9840,486
2023-03-023,475.003,520.003,460.003,505.003,226.2053,743
2023-02-283,395.003,460.003,395.003,460.003,184.7764,220
2023-02-273,400.003,400.003,345.003,395.003,124.9531,263
2023-02-243,415.003,415.003,375.003,400.003,129.55300
2023-02-233,300.003,400.003,300.003,385.003,115.7415,111
2023-02-223,320.003,370.003,300.003,345.003,078.9212,173
2023-02-213,370.003,390.003,320.003,320.003,055.9119,678
2023-02-203,380.003,395.003,340.003,370.003,101.9320,604
2023-02-173,400.003,400.003,345.003,380.003,111.14170
2023-02-163,265.003,400.003,265.003,400.003,129.5549
2023-02-153,300.003,310.003,205.003,305.003,042.1021,387
2023-02-143,280.003,305.003,280.003,300.003,037.5015,019
2023-02-133,315.003,335.003,235.003,280.003,019.0927,708
2023-02-103,420.003,425.003,305.003,315.003,051.3123,128
2023-02-093,465.003,510.003,360.003,360.003,092.73119
2023-02-083,500.003,500.003,450.003,450.003,175.5756
2023-02-073,485.003,500.003,470.003,495.003,216.9939
2023-02-063,470.003,490.003,435.003,485.003,207.7928,396
2023-02-033,465.003,480.003,445.003,470.003,193.9824,525
2023-02-023,440.003,470.003,390.003,465.003,189.3826,069
2023-02-013,395.003,520.003,385.003,520.003,240.0029,022
2023-01-313,375.003,395.003,365.003,390.003,120.3438,562
2023-01-303,385.003,385.003,345.003,375.003,106.5423,331
2023-01-273,390.003,390.003,350.003,385.003,115.7435
2023-01-263,275.003,350.003,275.003,350.003,083.5230,771
2023-01-253,280.003,300.003,240.003,275.003,014.4919,821
2023-01-203,240.003,275.003,230.003,275.003,014.4911,727
2023-01-193,310.003,310.003,235.003,240.002,982.2718,620
2023-01-183,385.003,385.003,305.003,310.003,046.7110,213
2023-01-173,400.003,420.003,360.003,385.003,115.7417,495
2023-01-163,360.003,390.003,330.003,380.003,111.1419,186
2023-01-133,370.003,370.003,335.003,360.003,092.7315,284
2023-01-123,390.003,390.003,330.003,335.003,069.7213,802
2023-01-113,300.003,345.003,270.003,345.003,078.9211,362
2023-01-103,300.003,350.003,265.003,300.003,037.5029,996
2023-01-093,170.003,300.003,170.003,300.003,037.5027,745
2023-01-063,080.003,190.003,060.003,170.002,917.8446,969
2023-01-053,120.003,120.003,000.003,060.002,816.5943,299
2023-01-042,940.003,400.002,900.003,065.002,821.20168,372
2023-01-033,035.003,045.002,955.002,985.002,747.5632,168
2023-01-023,000.003,090.003,000.003,060.002,816.5932,180
2022-12-293,190.003,190.002,995.003,025.002,784.3848,591
2022-12-283,230.003,245.003,155.003,230.002,973.0724,054
2022-12-273,200.003,250.003,200.003,240.002,890.2322,705
2022-12-263,290.003,305.003,200.003,200.002,854.5527,787
2022-12-233,385.003,385.003,295.003,330.002,970.5120,327
2022-12-223,470.003,470.003,315.003,385.003,019.5818,684
← NewerPage 16 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.