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
2025-07-242,980.003,005.002,960.002,985.002,929.93275,195
2025-07-232,995.003,015.002,970.002,980.002,925.0265,531
2025-07-222,985.002,995.002,935.002,995.002,939.7431,188
2025-07-212,985.002,995.002,970.002,980.002,925.0224,510
2025-07-182,985.002,990.002,960.002,985.002,929.9324,634
2025-07-172,970.002,990.002,950.002,985.002,929.9326,132
2025-07-162,975.002,980.002,945.002,975.002,920.1126,690
2025-07-152,985.002,985.002,960.002,975.002,920.1115,987
2025-07-142,975.002,995.002,960.002,985.002,929.9346,455
2025-07-112,980.002,985.002,910.002,980.002,925.0244,385
2025-07-102,940.002,985.002,940.002,975.002,920.1130,993
2025-07-092,955.002,960.002,920.002,940.002,885.7613,966
2025-07-082,930.002,970.002,925.002,955.002,900.4823,329
2025-07-072,930.003,020.002,910.002,960.002,905.3963,751
2025-07-042,940.002,970.002,920.002,925.002,871.0320,576
2025-07-032,920.002,955.002,920.002,940.002,885.7644,130
2025-07-022,955.002,955.002,905.002,915.002,861.2240,450
2025-07-012,910.002,945.002,905.002,925.002,871.0362,578
2025-06-302,895.002,930.002,895.002,910.002,856.3115,366
2025-06-272,935.002,940.002,890.002,905.002,851.4039,482
2025-06-262,935.002,975.002,900.002,935.002,880.8549,833
2025-06-252,920.002,975.002,920.002,935.002,880.8533,309
2025-06-242,910.002,965.002,910.002,920.002,866.1355,463
2025-06-232,920.002,950.002,885.002,910.002,856.3162,777
2025-06-202,970.002,970.002,905.002,920.002,866.1357,018
2025-06-192,915.002,940.002,900.002,910.002,856.3140,172
2025-06-182,940.002,975.002,905.002,905.002,851.40106,772
2025-06-172,990.003,000.002,930.002,945.002,890.6635,604
2025-06-162,960.002,990.002,935.002,990.002,934.8328,209
2025-06-133,025.003,025.002,945.002,960.002,905.3974,203
2025-06-123,025.003,055.003,000.003,020.002,964.2849,841
2025-06-112,990.003,035.002,985.003,020.002,964.2839,740
2025-06-102,995.003,020.002,990.003,010.002,954.4660,326
2025-06-092,975.003,010.002,975.002,995.002,939.7473,061
2025-06-052,950.002,980.002,945.002,975.002,920.1133,641
2025-06-042,940.002,980.002,920.002,965.002,910.3026,374
2025-06-022,970.002,970.002,925.002,940.002,885.7654,670
2025-05-302,980.002,985.002,955.002,970.002,915.2020,880
2025-05-292,975.002,980.002,945.002,975.002,920.1134,818
2025-05-282,950.002,985.002,945.002,975.002,920.1119,666
2025-05-272,980.002,980.002,935.002,940.002,885.7625,616
2025-05-262,995.002,995.002,950.002,985.002,929.9324,537
2025-05-232,965.002,995.002,965.002,995.002,939.7412,413
2025-05-223,020.003,020.002,960.002,975.002,920.1122,420
2025-05-212,985.003,015.002,970.003,010.002,954.4631,112
2025-05-202,990.003,005.002,950.002,985.002,929.9336,332
2025-05-192,990.003,030.002,975.003,005.002,949.5641,584
2025-05-162,975.003,140.002,950.002,990.002,934.83113,898
2025-05-153,000.003,000.002,960.002,970.002,915.2060,606
2025-05-142,965.002,995.002,960.002,980.002,925.0253,033
2025-05-132,990.003,000.002,925.002,970.002,915.2067,204
2025-05-122,985.003,000.002,955.002,990.002,934.8344,722
2025-05-092,990.003,005.002,955.002,985.002,929.9312,572
2025-05-082,980.003,005.002,965.002,990.002,934.838,851
2025-05-072,970.003,010.002,920.002,995.002,939.7416,518
2025-05-022,970.003,000.002,935.002,970.002,915.2012,105
2025-04-303,000.003,010.002,955.002,980.002,925.0219,285
2025-04-292,985.003,070.002,950.003,000.002,944.6557,251
2025-04-282,980.002,995.002,955.002,980.002,925.0217,699
2025-04-252,950.002,980.002,950.002,980.002,925.0244,495
← NewerPage 6 of 21 · 1,258 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.