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%WTI99.21▲ 2.12%
← 041650.KO stock page

Sangsin Brake historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-053,870.003,930.003,825.003,855.003,438.8428,684
2022-01-043,835.003,885.003,810.003,865.003,447.7633,318
2022-01-033,870.003,880.003,815.003,820.003,407.6225,230
2021-12-303,870.003,885.003,800.003,880.003,461.1424,322
2021-12-293,855.003,935.003,850.003,870.003,452.2231,006
2021-12-283,975.003,975.003,900.003,940.003,443.3036,035
2021-12-273,965.004,005.003,925.003,960.003,460.7860,049
2021-12-243,830.004,055.003,830.003,960.003,460.78111,837
2021-12-233,755.003,830.003,755.003,820.003,338.4337,895
2021-12-223,785.003,800.003,740.003,755.003,281.6250,987
2021-12-213,790.003,800.003,735.003,785.003,307.8429,886
2021-12-203,885.003,885.003,710.003,800.003,320.9538,003
2021-12-173,905.003,915.003,875.003,895.003,403.9711,027
2021-12-163,885.003,950.003,870.003,905.003,412.7127,536
2021-12-153,865.003,890.003,815.003,875.003,386.4929,012
2021-12-143,970.004,020.003,870.003,870.003,382.1233,599
2021-12-133,870.003,935.003,870.003,885.003,395.2328,619
2021-12-103,865.003,900.003,815.003,890.003,399.6022,522
2021-12-093,875.003,940.003,850.003,885.003,395.2317,778
2021-12-083,885.003,945.003,850.003,860.003,373.3840,726
2021-12-073,905.003,960.003,875.003,885.003,395.2329,089
2021-12-063,930.003,930.003,790.003,905.003,412.7125,457
2021-12-053,825.003,825.003,825.003,825.003,342.800
2021-12-033,815.003,845.003,775.003,825.003,342.8030,782
2021-12-023,675.003,820.003,600.003,815.003,334.0646,699
2021-12-013,515.003,715.003,510.003,715.003,246.6666,056
2021-11-303,760.003,820.003,530.003,530.003,084.99123,265
2021-11-293,810.003,865.003,750.003,775.003,299.1066,890
2021-11-263,890.003,975.003,890.003,890.003,399.6073,724
2021-11-254,025.004,025.003,970.003,975.003,473.8922,515
2021-11-244,100.004,100.003,990.004,025.003,517.5862,084
2021-11-234,010.004,065.003,985.004,040.003,530.6935,698
2021-11-223,945.004,080.003,940.004,025.003,517.5856,563
2021-11-193,945.003,995.003,945.003,945.003,447.6750,436
2021-11-184,010.004,050.003,945.003,945.003,447.6786,636
2021-11-174,150.004,150.004,000.004,030.003,521.9598,201
2021-11-164,175.004,225.004,120.004,150.003,626.8253,456
2021-11-154,105.004,225.004,075.004,175.003,648.6797,693
2021-11-124,000.004,165.003,950.004,100.003,583.1348,514
2021-11-114,105.004,115.004,005.004,020.003,513.2175,979
2021-11-104,270.004,285.004,120.004,135.003,613.7170,880
2021-11-094,400.004,430.004,255.004,270.003,731.7080,149
2021-11-084,400.004,400.004,310.004,400.003,845.3149,556
2021-11-054,420.004,465.004,380.004,400.003,845.3139,762
2021-11-044,480.004,515.004,420.004,420.003,862.7961,778
2021-11-034,515.004,540.004,430.004,515.003,945.8155,677
2021-11-024,480.004,560.004,460.004,515.003,945.8145,088
2021-11-014,490.004,515.004,390.004,480.003,915.2299,045
2021-10-294,530.004,580.004,485.004,515.003,945.8164,934
2021-10-284,490.004,595.004,485.004,530.003,958.9266,000
2021-10-274,590.004,590.004,485.004,490.003,923.9683,058
2021-10-264,570.004,660.004,550.004,555.003,980.7795,917
2021-10-254,520.004,615.004,475.004,590.004,011.35134,971
2021-10-224,530.004,545.004,475.004,520.003,950.18107,989
2021-10-214,505.004,590.004,470.004,530.003,958.92128,758
← NewerPage 21 of 21 · 1,255 trading days

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.