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%WTI99.29▲ 2.20%
← 041650.KO stock page

Sangsin Brake historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-063,930.004,005.003,890.003,925.003,501.2861,153
2022-04-053,890.003,935.003,865.003,930.003,505.7453,167
2022-04-043,810.003,890.003,795.003,890.003,470.0679,723
2022-04-013,740.003,800.003,700.003,795.003,385.3146,023
2022-03-313,740.003,765.003,710.003,740.003,336.2524,823
2022-03-303,745.003,765.003,710.003,750.003,345.1737,187
2022-03-293,690.003,750.003,690.003,740.003,336.2534,993
2022-03-283,750.003,765.003,660.003,690.003,291.6555,876
2022-03-253,665.003,700.003,630.003,700.003,300.5746,931
2022-03-243,630.003,665.003,600.003,665.003,269.3516,459
2022-03-233,600.003,645.003,590.003,630.003,238.1329,878
2022-03-223,600.003,640.003,595.003,600.003,211.3729,129
2022-03-213,595.003,595.003,595.003,595.003,206.910
2022-03-183,615.003,640.003,585.003,595.003,206.9121,200
2022-03-173,555.003,645.003,555.003,580.003,193.5242,742
2022-03-163,485.003,535.003,480.003,535.003,153.3822,348
2022-03-153,470.003,515.003,465.003,475.003,099.8618,802
2022-03-143,500.003,560.003,480.003,520.003,140.0023,678
2022-03-113,540.003,585.003,500.003,500.003,122.1640,494
2022-03-103,480.003,480.003,480.003,480.003,104.320
2022-03-083,465.003,530.003,445.003,480.003,104.3222,247
2022-03-073,580.003,615.003,530.003,540.003,157.8426,576
2022-03-043,610.003,610.003,610.003,610.003,220.290
2022-03-033,635.003,635.003,580.003,610.003,220.2930,743
2022-03-023,555.003,615.003,555.003,600.003,211.3718,601
2022-02-283,445.003,445.003,445.003,445.003,073.100
2022-02-253,405.003,470.003,405.003,445.003,073.1036,934
2022-02-243,540.003,540.003,400.003,400.003,032.9661,677
2022-02-233,495.003,495.003,495.003,495.003,117.700
2022-02-223,495.003,495.003,495.003,495.003,117.700
2022-02-213,495.003,495.003,495.003,495.003,117.700
2022-02-183,450.003,505.003,415.003,495.003,117.7033,658
2022-02-173,475.003,535.003,425.003,470.003,095.4035,298
2022-02-163,390.003,465.003,390.003,445.003,073.1019,785
2022-02-153,405.003,445.003,355.003,355.002,992.8141,958
2022-02-143,520.003,520.003,405.003,405.003,037.4249,691
2022-02-113,585.003,585.003,505.003,520.003,140.0033,201
2022-02-103,610.003,620.003,565.003,590.003,202.4522,678
2022-02-093,550.003,550.003,550.003,550.003,166.760
2022-02-083,550.003,550.003,550.003,550.003,166.760
2022-02-073,560.003,590.003,520.003,550.003,166.7618,712
2022-02-043,555.003,585.003,535.003,575.003,189.0643,177
2022-02-033,570.003,570.003,515.003,545.003,162.3033,158
2022-01-283,365.003,500.003,365.003,465.003,090.9486,785
2022-01-273,480.003,525.003,340.003,365.003,001.7486,551
2022-01-263,530.003,530.003,530.003,530.003,148.920
2022-01-253,700.003,730.003,520.003,530.003,148.92100,041
2022-01-243,805.003,805.003,690.003,740.003,336.2550,865
2022-01-213,880.003,930.003,820.003,820.003,407.6239,692
2022-01-203,820.003,925.003,820.003,885.003,465.6041,338
2022-01-193,900.003,930.003,820.003,820.003,407.6253,310
2022-01-183,955.004,005.003,880.003,915.003,492.3645,945
2022-01-174,060.004,060.003,940.004,010.003,577.1071,875
2022-01-144,080.004,120.004,045.004,060.003,621.71121,217
2022-01-133,920.004,450.003,860.004,105.003,661.85956,442
2022-01-123,750.003,940.003,720.003,860.003,443.3076,609
2022-01-113,790.003,810.003,710.003,730.003,327.3333,973
2022-01-103,825.003,855.003,765.003,820.003,407.6245,880
2022-01-073,805.003,870.003,805.003,825.003,412.0815,662
2022-01-063,800.003,870.003,800.003,830.003,416.5441,889
← NewerPage 20 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.