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%WTI99.03▲ 1.94%
← 041650.KO stock page

Sangsin Brake historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-303,340.003,360.003,250.003,310.002,952.6729,011
2022-06-293,300.003,340.003,265.003,320.002,961.5912,569
2022-06-283,295.003,335.003,260.003,310.002,952.6731,605
2022-06-273,185.003,400.003,150.003,295.002,939.2966,280
2022-06-242,900.003,140.002,900.003,140.002,801.0245,598
2022-06-233,045.003,150.002,935.002,940.002,622.6286,294
2022-06-223,230.003,275.003,080.003,090.002,756.4285,028
2022-06-213,150.003,255.003,150.003,230.002,881.3174,230
2022-06-203,420.003,430.003,200.003,210.002,863.47109,687
2022-06-173,300.003,500.003,260.003,420.003,050.8099,245
2022-06-163,400.003,580.003,400.003,425.003,055.2650,214
2022-06-153,455.003,545.003,345.003,400.003,032.96101,255
2022-06-143,480.003,670.003,460.003,550.003,166.76103,252
2022-06-133,785.003,785.003,605.003,610.003,220.29105,505
2022-06-103,860.003,880.003,805.003,805.003,394.2464,300
2022-06-093,860.003,870.003,820.003,860.003,443.3069,167
2022-06-083,910.003,930.003,860.003,900.003,478.9868,371
2022-06-073,975.003,980.003,925.003,940.003,514.6647,640
2022-06-034,015.004,025.003,920.003,980.003,550.3455,583
2022-06-024,020.004,050.003,985.003,985.003,554.8041,618
2022-05-314,025.004,040.003,995.004,040.003,603.8738,559
2022-05-303,955.004,035.003,950.004,025.003,590.4949,410
2022-05-273,950.004,010.003,915.003,950.003,523.58101,928
2022-05-263,965.004,020.003,945.003,945.003,519.1247,135
2022-05-253,950.004,045.003,950.003,960.003,532.5080,386
2022-05-244,005.004,260.003,940.003,950.003,523.58392,636
2022-05-234,120.004,120.003,950.004,005.003,572.64193,863
2022-05-224,105.004,105.004,105.004,105.003,661.850
2022-05-204,120.004,225.004,095.004,105.003,661.85149,689
2022-05-194,095.004,150.004,065.004,120.003,675.23150,481
2022-05-184,180.004,295.004,090.004,175.003,724.29297,280
2022-05-174,200.004,260.004,125.004,205.003,751.05204,264
2022-05-164,315.004,355.004,200.004,200.003,746.59266,433
2022-05-154,315.004,315.004,315.004,315.003,849.180
2022-05-134,440.004,440.004,205.004,315.003,849.18539,738
2022-05-124,265.004,400.004,200.004,260.003,800.12784,401
2022-05-114,025.004,670.004,025.004,295.003,831.344,372,475
2022-05-103,950.004,045.003,800.004,045.003,608.33104,259
2022-05-093,960.004,070.003,950.003,975.003,545.8887,603
2022-05-063,955.003,995.003,900.003,975.003,545.8841,609
2022-05-044,050.004,055.003,975.003,975.003,545.8838,037
2022-05-034,040.004,120.004,000.004,050.003,612.7926,018
2022-05-024,010.004,035.003,950.004,020.003,586.0328,354
2022-04-293,955.004,005.003,945.003,990.003,559.2642,135
2022-04-283,995.004,035.003,900.003,990.003,559.2653,567
2022-04-274,045.004,045.003,975.004,010.003,577.1037,342
2022-04-263,980.004,145.003,980.004,105.003,661.85134,522
2022-04-254,010.004,050.003,980.003,990.003,559.2667,785
2022-04-224,040.004,105.003,950.004,095.003,652.9361,013
2022-04-214,070.004,075.004,020.004,045.003,608.3347,550
2022-04-204,070.004,135.004,040.004,075.003,635.0984,680
2022-04-194,000.004,065.003,945.004,060.003,621.71147,476
2022-04-184,000.004,095.003,970.004,010.003,577.10119,758
2022-04-153,945.004,000.003,870.003,985.003,554.8069,780
2022-04-144,030.004,030.003,870.003,920.003,496.82136,275
2022-04-133,775.004,145.003,770.004,005.003,572.64501,831
2022-04-123,705.004,200.003,700.003,830.003,416.54615,155
2022-04-113,830.003,850.003,770.003,770.003,363.0127,476
2022-04-083,855.003,885.003,795.003,830.003,416.5435,855
2022-04-073,895.003,900.003,780.003,880.003,461.1457,681
← NewerPage 19 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.