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
2025-01-233,005.003,005.002,930.002,990.002,934.8331,548
2025-01-223,010.003,010.002,975.002,990.002,934.8318,725
2025-01-212,990.003,005.002,955.003,000.002,944.6534,942
2025-01-202,980.003,050.002,970.002,975.002,920.1134,643
2025-01-173,030.003,030.002,975.002,990.002,934.8333,013
2025-01-163,015.003,040.002,995.003,010.002,954.4619,191
2025-01-153,035.003,045.002,990.003,010.002,954.4638,769
2025-01-143,010.003,040.002,995.003,035.002,979.0030,759
2025-01-133,025.003,040.002,990.003,005.002,949.5620,990
2025-01-103,010.003,030.002,990.003,025.002,969.1935,711
2025-01-093,010.003,040.003,000.003,010.002,954.4646,166
2025-01-083,005.003,020.002,980.003,020.002,964.2827,397
2025-01-072,965.003,020.002,955.003,010.002,954.4647,053
2025-01-062,955.002,980.002,940.002,970.002,915.2037,260
2025-01-032,930.002,970.002,925.002,955.002,900.4836,938
2025-01-022,895.002,935.002,850.002,930.002,875.9419,752
2024-12-302,905.002,945.002,880.002,895.002,841.5916,364
2024-12-272,970.002,970.002,890.002,910.002,856.3155,401
2024-12-262,990.003,015.002,980.002,995.002,841.5925,186
2024-12-242,980.003,000.002,970.002,980.002,827.3632,600
2024-12-232,930.002,975.002,925.002,975.002,822.6130,691
2024-12-202,955.002,985.002,900.002,940.002,789.4059,089
2024-12-192,975.003,000.002,945.002,995.002,841.5921,329
2024-12-182,975.003,010.002,975.003,010.002,855.8256,338
2024-12-173,000.003,015.002,960.003,005.002,851.0739,342
2024-12-162,980.003,000.002,975.002,990.002,836.8473,386
2024-12-132,955.002,985.002,935.002,975.002,822.6136,435
2024-12-122,920.002,960.002,910.002,960.002,808.3856,855
2024-12-112,835.002,935.002,800.002,915.002,765.6878,087
2024-12-102,665.002,845.002,665.002,835.002,689.7866,064
2024-12-092,830.002,830.002,680.002,680.002,542.72113,772
2024-12-062,915.002,940.002,800.002,855.002,708.76163,922
2024-12-052,970.003,010.002,925.002,950.002,798.8990,093
2024-12-042,975.003,015.002,930.002,975.002,822.61121,585
2024-12-032,975.003,045.002,975.003,025.002,870.0563,184
2024-12-023,010.003,055.002,985.003,015.002,860.5696,194
2024-11-293,105.003,125.003,015.003,035.002,879.54219,494
2024-11-283,040.003,125.003,035.003,080.002,922.23262,355
2024-11-273,020.003,660.003,020.003,065.002,908.007,092,634
2024-11-263,020.003,080.003,005.003,050.002,893.7743,116
2024-11-253,040.003,070.003,015.003,055.002,898.5125,909
2024-11-222,955.003,010.002,950.002,995.002,841.5947,047
2024-11-212,980.002,985.002,945.002,960.002,808.3848,594
2024-11-202,955.003,005.002,900.002,960.002,808.3866,435
2024-11-193,025.003,025.002,905.002,940.002,789.40144,178
2024-11-183,100.003,135.002,960.003,000.002,846.33379,632
2024-11-153,120.003,150.003,020.003,150.002,988.6548,077
2024-11-143,070.003,195.003,010.003,045.002,889.03126,753
2024-11-133,260.003,280.003,090.003,100.002,941.2196,294
2024-11-123,375.003,375.003,205.003,260.003,093.0187,460
2024-11-113,375.003,390.003,315.003,380.003,206.8791,211
2024-11-083,385.003,420.003,360.003,375.003,202.1222,509
2024-11-073,420.003,420.003,355.003,385.003,211.6117,902
2024-11-063,420.003,450.003,370.003,385.003,211.6150,823
2024-11-053,395.003,425.003,390.003,415.003,240.0737,677
2024-11-043,400.003,415.003,385.003,390.003,216.3522,103
2024-11-013,455.003,455.003,360.003,385.003,211.6147,664
2024-10-313,400.003,435.003,370.003,410.003,235.3318,181
2024-10-303,410.003,440.003,405.003,410.003,235.3315,248
2024-10-293,480.003,480.003,395.003,410.003,235.339,435
← NewerPage 8 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.