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%WTI98.58▲ 1.47%
← 041650.KO stock page

Sangsin Brake historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-213,330.003,510.003,330.003,385.003,019.5833,334
2022-12-203,505.003,505.003,290.003,330.002,970.5139,607
2022-12-193,505.003,525.003,480.003,515.003,135.5411,490
2022-12-163,470.003,535.003,470.003,530.003,148.9229,237
2022-12-153,520.003,540.003,480.003,540.003,157.8424,963
2022-12-143,550.003,550.003,440.003,530.003,148.9220,129
2022-12-133,455.003,550.003,455.003,510.003,131.0826,583
2022-12-123,445.003,485.003,445.003,455.003,082.0220,432
2022-12-093,470.003,470.003,350.003,445.003,073.1019,080
2022-12-083,515.003,520.003,410.003,455.003,082.0215,276
2022-12-073,450.003,530.003,425.003,515.003,135.5451,841
2022-12-063,500.003,530.003,400.003,515.003,135.5465,583
2022-12-053,440.003,525.003,440.003,525.003,144.4673,111
2022-12-023,390.003,440.003,385.003,440.003,068.64104,098
2022-12-013,300.003,400.003,240.003,390.003,024.04122,445
2022-11-303,315.003,315.003,140.003,200.002,854.5532,979
2022-11-293,130.003,140.003,100.003,140.002,801.0223,765
2022-11-283,210.003,220.003,140.003,140.002,801.0223,713
2022-11-253,195.003,225.003,195.003,210.002,863.4718,491
2022-11-243,200.003,220.003,165.003,195.002,850.0913,945
2022-11-233,200.003,240.003,155.003,160.002,818.8726,199
2022-11-223,235.003,235.003,175.003,200.002,854.5524,595
2022-11-213,280.003,300.003,215.003,285.002,930.3728,739
2022-11-183,320.003,335.003,210.003,280.002,925.9132,528
2022-11-173,330.003,350.003,145.003,320.002,961.5976,075
2022-11-163,200.003,330.003,185.003,330.002,970.51163,373
2022-11-153,085.003,180.003,050.003,155.002,814.41123,895
2022-11-142,930.003,165.002,920.003,085.002,751.96203,170
2022-11-112,950.002,960.002,915.002,930.002,613.7028,929
2022-11-102,895.002,910.002,865.002,900.002,586.9332,076
2022-11-092,920.002,920.002,860.002,895.002,582.4718,953
2022-11-082,775.002,940.002,775.002,905.002,591.3947,670
2022-11-072,740.002,785.002,740.002,775.002,475.4326,778
2022-11-042,765.002,770.002,745.002,745.002,448.6714,660
2022-11-032,735.002,775.002,700.002,765.002,466.5114,620
2022-11-022,705.002,770.002,705.002,770.002,470.9728,515
2022-11-012,755.002,755.002,705.002,740.002,444.2122,287
2022-10-312,740.002,755.002,685.002,725.002,430.8320,063
2022-10-282,755.002,755.002,685.002,690.002,399.608,612
2022-10-272,690.002,715.002,660.002,710.002,417.449,632
2022-10-262,660.002,730.002,650.002,680.002,390.688,332
2022-10-252,720.002,735.002,650.002,675.002,386.2216,075
2022-10-242,675.002,705.002,650.002,680.002,390.6817,763
2022-10-212,715.002,745.002,670.002,680.002,390.6814,148
2022-10-202,685.002,755.002,685.002,705.002,412.985,614
2022-10-192,740.002,745.002,650.002,705.002,412.9819,470
2022-10-182,575.002,695.002,575.002,665.002,377.3020,114
2022-10-172,570.002,570.002,505.002,565.002,288.108,397
2022-10-142,540.002,600.002,540.002,585.002,305.9417,050
2022-10-132,610.002,620.002,520.002,540.002,265.8021,835
2022-10-122,625.002,645.002,600.002,610.002,328.248,589
2022-10-112,640.002,695.002,615.002,630.002,346.0820,453
2022-10-072,715.002,750.002,710.002,745.002,448.6713,330
2022-10-062,680.002,730.002,680.002,730.002,435.298,039
2022-10-052,785.002,785.002,670.002,680.002,390.6829,010
2022-10-042,615.003,080.002,610.002,725.002,430.83315,466
2022-09-302,685.002,685.002,510.002,600.002,319.3220,713
2022-09-292,650.002,715.002,610.002,610.002,328.2429,263
2022-09-282,820.002,880.002,560.002,630.002,346.0861,393
2022-09-272,915.002,920.002,715.002,810.002,506.6541,424
← NewerPage 17 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.