Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 041650.KO stock page

Sangsin Brake historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,100.002,155.002,075.002,125.002,125.007,502
2026-07-162,100.002,150.002,095.002,120.002,120.005,572
2026-07-152,100.002,155.002,100.002,115.002,115.007,922
2026-07-142,130.002,145.002,065.002,105.002,105.0011,255
2026-07-132,175.002,185.002,060.002,145.002,145.0017,332
2026-07-102,095.002,175.002,095.002,175.002,175.007,033
2026-07-092,190.002,190.002,100.002,105.002,105.0013,098
2026-07-082,165.002,165.002,120.002,140.002,140.0011,680
2026-07-072,185.002,210.002,135.002,165.002,165.0013,122
2026-07-062,165.002,230.002,115.002,185.002,185.0022,276
2026-07-032,110.002,215.002,100.002,160.002,160.0023,914
2026-07-022,140.002,145.002,100.002,130.002,130.0019,577
2026-07-012,105.002,155.002,100.002,135.002,135.0021,700
2026-06-302,190.002,190.002,090.002,110.002,110.0012,851
2026-06-292,045.002,150.002,010.002,150.002,150.0042,628
2026-06-262,010.002,055.001,997.002,045.002,045.0016,237
2026-06-252,100.002,100.002,020.002,025.002,025.0030,266
2026-06-242,090.002,110.002,055.002,075.002,075.0041,297
2026-06-232,180.002,200.002,085.002,095.002,095.0042,433
2026-06-222,215.002,240.002,185.002,195.002,195.0025,144
2026-06-192,265.002,300.002,190.002,215.002,215.0029,496
2026-06-182,345.002,360.002,250.002,280.002,280.0023,785
2026-06-172,350.002,375.002,330.002,335.002,335.0010,961
2026-06-162,335.002,400.002,335.002,350.002,350.0021,251
2026-06-152,340.002,420.002,340.002,340.002,340.0031,307
2026-06-122,350.002,400.002,330.002,335.002,335.0053,179
2026-06-112,290.002,295.002,235.002,290.002,290.0016,446
2026-06-102,315.002,340.002,250.002,290.002,290.0038,823
2026-06-092,195.002,355.002,195.002,315.002,315.0021,636
2026-06-082,295.002,305.002,190.002,200.002,200.0047,451
2026-06-052,335.002,360.002,280.002,295.002,295.0057,886
2026-06-042,305.002,375.002,275.002,350.002,350.0032,128
2026-06-022,350.002,355.002,280.002,305.002,305.0037,223
2026-06-012,480.002,480.002,315.002,330.002,330.0054,570
2026-05-292,520.002,530.002,440.002,440.002,440.0050,186
2026-05-282,520.002,555.002,485.002,520.002,520.0038,037
2026-05-272,575.002,615.002,520.002,520.002,520.0034,247
2026-05-262,605.002,615.002,565.002,575.002,575.0037,520
2026-05-222,600.002,615.002,560.002,605.002,605.0027,335
2026-05-212,515.002,600.002,515.002,600.002,600.0032,336
2026-05-202,580.002,580.002,490.002,515.002,515.0024,724
2026-05-192,670.002,670.002,535.002,555.002,555.0032,439
2026-05-182,645.002,645.002,580.002,620.002,620.0044,381
2026-05-152,685.002,695.002,610.002,645.002,645.0045,460
2026-05-142,650.002,815.002,580.002,685.002,685.0060,734
2026-05-132,600.002,695.002,575.002,605.002,605.0052,484
2026-05-122,665.002,700.002,575.002,600.002,600.0083,489
2026-05-112,765.002,765.002,665.002,665.002,665.0065,851
2026-05-082,675.002,780.002,665.002,755.002,755.00179,892
2026-05-072,690.002,725.002,670.002,675.002,675.0047,366
2026-05-062,765.002,775.002,690.002,690.002,690.0064,419
2026-05-042,810.002,845.002,775.002,775.002,775.0038,969
2026-04-302,830.002,865.002,800.002,800.002,800.0034,077
2026-04-292,835.002,865.002,785.002,830.002,830.0057,770
2026-04-282,830.002,860.002,800.002,835.002,835.0032,657
2026-04-272,830.002,865.002,780.002,830.002,830.0054,093
2026-04-242,800.002,840.002,760.002,830.002,830.0072,572
2026-04-232,810.002,865.002,760.002,790.002,790.0029,911
2026-04-222,860.002,860.002,780.002,805.002,805.0073,479
2026-04-212,835.002,885.002,800.002,840.002,840.0037,410
← NewerPage 2 of 5 · 244 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.