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
2025-10-232,780.002,870.002,730.002,735.002,684.54160,995
2025-10-222,750.002,785.002,705.002,780.002,728.71116,770
2025-10-212,715.002,760.002,710.002,710.002,660.0042,861
2025-10-202,745.002,760.002,675.002,710.002,660.0044,244
2025-10-172,740.002,740.002,695.002,715.002,664.9193,477
2025-10-162,690.002,965.002,675.002,750.002,699.261,441,379
2025-10-152,650.002,685.002,640.002,675.002,625.6513,622
2025-10-142,625.002,655.002,625.002,645.002,596.2021,219
2025-10-132,650.002,660.002,620.002,645.002,596.2032,528
2025-10-102,655.002,665.002,645.002,650.002,601.1133,046
2025-10-062,675.002,675.002,675.002,675.002,625.6523,140
2025-10-022,685.002,705.002,660.002,665.002,615.8323,161
2025-10-012,680.002,705.002,670.002,680.002,630.558,930
2025-09-302,680.002,705.002,670.002,680.002,630.556,844
2025-09-292,655.002,700.002,650.002,675.002,625.6524,631
2025-09-262,690.002,695.002,655.002,655.002,606.0128,420
2025-09-252,700.002,705.002,665.002,695.002,645.2817,143
2025-09-242,740.002,740.002,685.002,690.002,640.3763,226
2025-09-232,770.002,770.002,720.002,730.002,679.6337,784
2025-09-222,765.002,795.002,750.002,770.002,718.8935,331
2025-09-192,800.002,800.002,800.002,800.002,748.340
2025-09-182,805.002,805.002,785.002,800.002,748.3427,894
2025-09-172,760.002,815.002,735.002,805.002,753.2565,135
2025-09-162,805.002,805.002,750.002,755.002,704.1758,632
2025-09-152,780.002,785.002,770.002,780.002,728.7161,104
2025-09-122,810.002,810.002,775.002,785.002,733.6274,661
2025-09-112,795.002,815.002,790.002,810.002,758.1693,187
2025-09-102,825.002,825.002,800.002,805.002,753.2523,712
2025-09-092,805.002,830.002,805.002,830.002,777.7914,612
2025-09-082,805.002,845.002,800.002,820.002,767.9722,174
2025-09-052,865.002,865.002,800.002,805.002,753.2527,370
2025-09-042,840.002,870.002,795.002,795.002,743.4353,051
2025-09-032,845.002,880.002,830.002,840.002,787.609,319
2025-09-022,805.002,860.002,800.002,845.002,792.5117,047
2025-09-012,880.002,880.002,830.002,830.002,777.7928,557
2025-08-292,865.002,875.002,850.002,875.002,821.9629,652
2025-08-282,875.002,890.002,860.002,865.002,812.1412,243
2025-08-272,880.002,890.002,860.002,875.002,821.9618,654
2025-08-262,870.002,900.002,850.002,885.002,831.7739,432
2025-08-252,880.002,900.002,850.002,870.002,817.0522,914
2025-08-222,890.002,925.002,880.002,880.002,826.8622,656
2025-08-212,890.002,945.002,890.002,915.002,861.2243,128
2025-08-202,870.002,885.002,850.002,885.002,831.7733,700
2025-08-192,910.002,910.002,870.002,890.002,836.6826,244
2025-08-182,945.002,945.002,880.002,910.002,856.3166,629
2025-08-142,940.002,950.002,920.002,945.002,890.6644,761
2025-08-132,940.002,950.002,930.002,935.002,880.8527,235
2025-08-122,925.002,945.002,915.002,940.002,885.7613,476
2025-08-112,935.002,960.002,930.002,930.002,875.9422,685
2025-08-082,940.002,950.002,925.002,935.002,880.8514,869
2025-08-072,960.002,960.002,930.002,940.002,885.7621,556
2025-08-062,925.002,945.002,910.002,945.002,890.6631,047
2025-08-052,930.002,955.002,925.002,935.002,880.8522,946
2025-08-042,910.002,935.002,890.002,920.002,866.1320,898
2025-08-012,995.002,995.002,910.002,910.002,856.31114,377
2025-07-313,020.003,070.002,975.003,000.002,944.6550,906
2025-07-302,975.003,040.002,960.003,020.002,964.2861,590
2025-07-292,960.002,980.002,950.002,970.002,915.2028,632
2025-07-283,065.003,065.002,950.002,960.002,905.3990,274
2025-07-253,015.003,120.002,965.002,995.002,939.74505,633
← NewerPage 5 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.