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%WTI99.60▲ 2.52%
← 041650.KO stock page

Sangsin Brake historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-263,000.003,025.002,850.002,915.002,600.3130,451
2022-09-233,075.003,075.003,005.003,040.002,711.8220,652
2022-09-223,100.003,100.003,010.003,055.002,725.207,268
2022-09-213,060.003,095.003,035.003,095.002,760.889,802
2022-09-203,040.003,200.003,030.003,030.002,702.9025,604
2022-09-193,115.003,120.003,040.003,040.002,711.8231,030
2022-09-163,165.003,195.003,115.003,130.002,792.1026,913
2022-09-153,170.003,235.003,165.003,200.002,854.5514,020
2022-09-143,180.003,220.003,150.003,170.002,827.7919,432
2022-09-133,260.003,260.003,200.003,230.002,881.3118,840
2022-09-083,180.003,240.003,175.003,200.002,854.5525,506
2022-09-073,255.003,255.003,180.003,180.002,836.7123,000
2022-09-063,135.003,235.003,135.003,235.002,885.7721,184
2022-09-053,150.003,180.003,130.003,165.002,823.3312,767
2022-09-023,165.003,185.003,125.003,130.002,792.1019,035
2022-09-013,260.003,260.003,155.003,165.002,823.3325,774
2022-08-313,240.003,260.003,225.003,260.002,908.0714,803
2022-08-303,240.003,255.003,215.003,240.002,890.2322,889
2022-08-293,245.003,275.003,185.003,250.002,899.1523,503
2022-08-263,275.003,355.003,240.003,275.002,921.4533,055
2022-08-253,220.003,290.003,210.003,285.002,930.3715,985
2022-08-243,175.003,270.003,150.003,210.002,863.4716,641
2022-08-233,220.003,230.003,160.003,175.002,832.2520,726
2022-08-223,300.003,310.003,225.003,230.002,881.3128,102
2022-08-193,330.003,360.003,300.003,325.002,966.0516,831
2022-08-183,370.003,370.003,300.003,340.002,979.4322,090
2022-08-173,335.003,370.003,325.003,370.003,006.2035,961
2022-08-163,435.003,435.003,365.003,365.003,001.7423,728
2022-08-123,370.003,400.003,365.003,385.003,019.5819,356
2022-08-113,370.003,410.003,370.003,370.003,006.2015,292
2022-08-103,410.003,435.003,350.003,370.003,006.2021,119
2022-08-093,455.003,455.003,380.003,425.003,055.2618,227
2022-08-083,415.003,475.003,400.003,440.003,068.6421,116
2022-08-053,480.003,480.003,375.003,420.003,050.8022,773
2022-08-043,420.003,460.003,395.003,450.003,077.5624,530
2022-08-033,405.003,420.003,360.003,400.003,032.9622,717
2022-08-023,420.003,450.003,365.003,395.003,028.5011,582
2022-08-013,420.003,450.003,420.003,420.003,050.8027,096
2022-07-313,420.003,420.003,420.003,420.003,050.800
2022-07-293,465.003,465.003,395.003,420.003,050.8028,377
2022-07-283,405.003,440.003,390.003,410.003,041.8810,291
2022-07-273,385.003,445.003,380.003,400.003,032.9611,932
2022-07-263,420.003,450.003,385.003,425.003,055.2621,764
2022-07-253,385.003,440.003,370.003,420.003,050.8020,597
2022-07-223,425.003,440.003,365.003,365.003,001.7418,483
2022-07-213,445.003,445.003,370.003,390.003,024.0416,950
2022-07-203,380.003,400.003,370.003,390.003,024.0413,058
2022-07-193,280.003,380.003,280.003,370.003,006.2019,591
2022-07-183,235.003,295.003,235.003,285.002,930.378,820
2022-07-153,290.003,290.003,195.003,210.002,863.4717,266
2022-07-143,260.003,295.003,195.003,270.002,916.9912,626
2022-07-133,135.003,275.003,135.003,265.002,912.539,241
2022-07-123,285.003,320.003,195.003,220.002,872.3914,745
2022-07-113,330.003,360.003,260.003,320.002,961.5919,942
2022-07-083,220.003,295.003,220.003,260.002,908.079,612
2022-07-073,185.003,260.003,185.003,240.002,890.2326,539
2022-07-063,250.003,250.003,140.003,220.002,872.3916,431
2022-07-053,085.003,250.003,080.003,215.002,867.9321,825
2022-07-043,295.003,295.003,080.003,120.002,783.1831,283
2022-07-013,245.003,325.003,180.003,220.002,872.3929,321
← NewerPage 18 of 21 · 1,260 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.