Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 041650.KO stock page

Sangsin Brake historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-242,950.002,980.002,940.002,960.002,905.3970,075
2025-04-232,945.002,950.002,915.002,935.002,880.8525,508
2025-04-222,935.002,945.002,900.002,915.002,861.2227,127
2025-04-212,935.002,950.002,890.002,935.002,880.8524,273
2025-04-182,910.002,945.002,905.002,940.002,885.7623,407
2025-04-172,880.002,935.002,880.002,930.002,875.9431,719
2025-04-162,915.002,920.002,885.002,890.002,836.6820,123
2025-04-152,930.002,955.002,895.002,915.002,861.2238,656
2025-04-142,870.002,900.002,865.002,895.002,841.5912,374
2025-04-112,870.002,885.002,845.002,870.002,817.0555,870
2025-04-102,800.002,900.002,800.002,890.002,836.6836,468
2025-04-092,840.002,840.002,765.002,770.002,718.8928,645
2025-04-082,860.002,860.002,800.002,845.002,792.5131,321
2025-04-072,915.002,915.002,790.002,830.002,777.7970,043
2025-04-042,925.002,945.002,900.002,945.002,890.6613,436
2025-04-032,960.002,960.002,895.002,935.002,880.8512,926
2025-04-022,980.002,985.002,930.002,970.002,915.2013,195
2025-04-012,895.002,980.002,895.002,980.002,925.0215,419
2025-03-312,970.002,975.002,895.002,945.002,890.6644,045
2025-03-283,020.003,020.002,950.002,975.002,920.1126,078
2025-03-273,010.003,025.002,975.003,015.002,959.3732,309
2025-03-263,060.003,080.002,995.003,010.002,954.46105,485
2025-03-253,020.003,120.002,990.003,000.002,944.65203,867
2025-03-242,955.002,980.002,930.002,965.002,910.3024,758
2025-03-212,925.002,960.002,910.002,955.002,900.4829,074
2025-03-202,965.002,965.002,940.002,955.002,900.4816,342
2025-03-192,935.002,950.002,925.002,950.002,895.5715,034
2025-03-182,910.002,945.002,910.002,935.002,880.8515,282
2025-03-172,960.002,960.002,910.002,920.002,866.1317,870
2025-03-142,960.002,960.002,905.002,935.002,880.8525,011
2025-03-132,930.002,955.002,915.002,940.002,885.7610,063
2025-03-122,975.002,975.002,915.002,930.002,875.9417,878
2025-03-112,840.002,960.002,840.002,950.002,895.5717,965
2025-03-102,980.002,980.002,920.002,955.002,900.4814,288
2025-03-072,975.002,985.002,955.002,980.002,925.0213,733
2025-03-063,000.003,000.002,960.002,980.002,925.0217,442
2025-03-052,945.002,985.002,945.002,980.002,925.0219,830
2025-03-042,850.002,965.002,850.002,945.002,890.6636,500
2025-02-282,980.002,980.002,880.002,920.002,866.1382,342
2025-02-272,950.003,010.002,945.002,990.002,934.8335,511
2025-02-262,950.002,965.002,900.002,965.002,910.3035,567
2025-02-252,940.002,960.002,920.002,940.002,885.7633,885
2025-02-242,975.002,980.002,930.002,980.002,925.0215,027
2025-02-212,915.002,975.002,915.002,975.002,920.1128,634
2025-02-202,910.002,920.002,895.002,920.002,866.1345,162
2025-02-192,910.002,910.002,880.002,905.002,851.4025,107
2025-02-182,915.002,915.002,875.002,890.002,836.6812,141
2025-02-172,910.002,910.002,870.002,890.002,836.6819,352
2025-02-142,905.002,910.002,875.002,895.002,841.5927,929
2025-02-132,870.002,925.002,870.002,905.002,851.4022,016
2025-02-122,910.002,910.002,855.002,880.002,826.8632,884
2025-02-112,870.002,900.002,870.002,890.002,836.6816,895
2025-02-102,950.002,950.002,870.002,895.002,841.5919,770
2025-02-072,890.002,905.002,870.002,905.002,851.4026,089
2025-02-062,895.002,915.002,880.002,895.002,841.5944,319
2025-02-052,860.002,915.002,850.002,895.002,841.5942,460
2025-02-042,935.002,935.002,860.002,875.002,821.9628,141
2025-02-032,950.002,950.002,850.002,850.002,797.4240,999
2025-01-312,955.002,985.002,955.002,955.002,900.4813,687
2025-01-242,990.002,990.002,930.002,985.002,929.9339,348
← NewerPage 7 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.