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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 041650.KO stock page

Sangsin Brake historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-293,480.003,480.003,395.003,410.003,235.339,435
2024-10-283,415.003,425.003,370.003,420.003,244.8214,278
2024-10-253,430.003,450.003,360.003,395.003,221.1021,370
2024-10-243,435.003,475.003,390.003,390.003,216.3531,145
2024-10-233,380.003,485.003,380.003,435.003,259.0560,141
2024-10-223,410.003,485.003,360.003,410.003,235.3330,471
2024-10-213,430.003,455.003,410.003,435.003,259.0527,219
2024-10-183,490.003,490.003,430.003,450.003,273.2838,456
2024-10-173,520.003,530.003,485.003,490.003,311.2354,604
2024-10-163,490.003,535.003,460.003,530.003,349.1860,905
2024-10-153,455.003,500.003,455.003,490.003,311.2343,074
2024-10-143,440.003,470.003,435.003,460.003,282.7719,278
2024-10-113,460.003,465.003,430.003,455.003,278.0223,062
2024-10-103,455.003,485.003,435.003,455.003,278.0251,097
2024-10-083,500.003,505.003,435.003,460.003,282.7723,295
2024-10-073,445.003,485.003,420.003,450.003,273.2829,439
2024-10-043,445.003,460.003,370.003,445.003,268.5464,799
2024-10-023,440.003,490.003,400.003,445.003,268.5475,584
2024-09-303,505.003,540.003,400.003,445.003,268.5480,875
2024-09-273,825.003,830.003,495.003,495.003,315.981,178,416
2024-09-263,465.003,495.003,460.003,495.003,315.98126,764
2024-09-253,500.003,515.003,445.003,465.003,287.5114,547
2024-09-243,460.003,495.003,450.003,480.003,301.7410,038
2024-09-233,540.003,540.003,460.003,460.003,282.7717,869
2024-09-203,500.003,515.003,465.003,500.003,320.7236,807
2024-09-193,500.003,515.003,405.003,450.003,273.2813,312
2024-09-133,505.003,550.003,385.003,415.003,240.0723,255
2024-09-123,330.003,405.003,330.003,380.003,206.8713,808
2024-09-113,320.003,350.003,310.003,330.003,159.4311,129
2024-09-103,385.003,385.003,305.003,320.003,149.9421,391
2024-09-093,335.003,370.003,280.003,370.003,197.3828,869
2024-09-063,395.003,515.003,305.003,340.003,168.9183,930
2024-09-053,390.003,565.003,370.003,395.003,221.10136,004
2024-09-043,440.003,500.003,360.003,410.003,235.3366,440
2024-09-033,530.003,550.003,475.003,530.003,349.1837,515
2024-09-023,505.003,550.003,495.003,530.003,349.1829,334
2024-08-303,500.003,580.003,490.003,530.003,349.1818,791
2024-08-293,500.003,515.003,470.003,500.003,320.7220,901
2024-08-283,510.003,575.003,490.003,510.003,330.2130,735
2024-08-273,535.003,560.003,500.003,530.003,349.1816,889
2024-08-263,575.003,585.003,540.003,555.003,372.9033,709
2024-08-233,565.003,590.003,545.003,585.003,401.3722,893
2024-08-223,590.003,600.003,530.003,575.003,391.8841,369
2024-08-213,600.003,600.003,555.003,585.003,401.3734,801
2024-08-203,565.003,650.003,560.003,600.003,415.6058,576
2024-08-193,530.003,615.003,520.003,560.003,377.6558,824
2024-08-163,570.003,585.003,500.003,500.003,320.7252,536
2024-08-143,530.003,655.003,490.003,550.003,368.1683,397
2024-08-133,480.003,625.003,380.003,485.003,306.4995,375
2024-08-123,435.003,490.003,395.003,460.003,282.7737,671
2024-08-093,410.003,485.003,400.003,400.003,225.8453,394
2024-08-083,370.003,410.003,310.003,405.003,230.5941,084
2024-08-073,290.003,425.003,290.003,390.003,216.3550,175
2024-08-063,190.003,405.003,190.003,270.003,102.50102,689
2024-08-053,530.003,550.003,035.003,220.003,055.06351,137
2024-08-023,645.003,645.003,550.003,555.003,372.90129,548
2024-08-013,720.003,750.003,670.003,675.003,486.7650,158
2024-07-313,685.003,715.003,655.003,705.003,515.2242,406
2024-07-303,655.003,695.003,630.003,670.003,482.0172,109
2024-07-293,615.003,695.003,615.003,690.003,500.9991,640
← NewerPage 9 of 21 · 1,256 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.