Sangsin Energy Display Precision Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16,370.00 | 16,370.00 | 15,930.00 | 16,000.00 | 15,692.81 | 54,341 |
| 2024-04-25 | 16,620.00 | 16,750.00 | 16,160.00 | 16,170.00 | 15,859.55 | 52,394 |
| 2024-04-24 | 16,290.00 | 16,700.00 | 16,260.00 | 16,700.00 | 16,379.37 | 128,085 |
| 2024-04-23 | 16,000.00 | 16,180.00 | 15,860.00 | 15,980.00 | 15,673.19 | 83,482 |
| 2024-04-22 | 15,970.00 | 16,230.00 | 15,920.00 | 16,150.00 | 15,839.93 | 89,172 |
| 2024-04-19 | 16,000.00 | 16,000.00 | 15,500.00 | 15,980.00 | 15,673.19 | 139,224 |
| 2024-04-18 | 15,560.00 | 16,700.00 | 15,550.00 | 16,110.00 | 15,800.70 | 84,086 |
| 2024-04-17 | 15,600.00 | 16,330.00 | 15,580.00 | 15,790.00 | 15,486.84 | 124,747 |
| 2024-04-16 | 15,820.00 | 15,850.00 | 15,310.00 | 15,430.00 | 15,133.75 | 187,560 |
| 2024-04-15 | 15,980.00 | 16,110.00 | 15,800.00 | 16,000.00 | 15,692.81 | 93,113 |
| 2024-04-12 | 16,800.00 | 16,800.00 | 16,190.00 | 16,320.00 | 16,006.67 | 119,497 |
| 2024-04-11 | 16,500.00 | 16,690.00 | 16,280.00 | 16,610.00 | 16,291.10 | 71,257 |
| 2024-04-09 | 16,830.00 | 16,990.00 | 16,610.00 | 16,610.00 | 16,291.10 | 80,574 |
| 2024-04-08 | 16,940.00 | 17,000.00 | 16,410.00 | 16,800.00 | 16,477.45 | 151,663 |
| 2024-04-05 | 17,110.00 | 17,290.00 | 16,950.00 | 17,000.00 | 16,673.61 | 134,587 |
| 2024-04-04 | 17,450.00 | 18,000.00 | 17,070.00 | 17,330.00 | 16,997.28 | 188,379 |
| 2024-04-03 | 17,830.00 | 18,040.00 | 17,400.00 | 17,450.00 | 17,114.97 | 158,662 |
| 2024-04-02 | 18,050.00 | 18,290.00 | 17,900.00 | 18,060.00 | 17,713.26 | 144,613 |
| 2024-04-01 | 18,720.00 | 18,720.00 | 17,960.00 | 18,220.00 | 17,870.19 | 279,008 |
| 2024-03-29 | 19,110.00 | 19,110.00 | 18,610.00 | 18,710.00 | 18,350.78 | 171,014 |
| 2024-03-28 | 19,480.00 | 19,510.00 | 18,970.00 | 19,120.00 | 18,752.91 | 169,519 |
| 2024-03-27 | 19,120.00 | 19,930.00 | 19,080.00 | 19,410.00 | 19,037.34 | 509,575 |
| 2024-03-26 | 19,130.00 | 19,600.00 | 18,630.00 | 18,820.00 | 18,458.67 | 235,932 |
| 2024-03-25 | 19,170.00 | 19,750.00 | 19,070.00 | 19,210.00 | 18,841.18 | 297,214 |
| 2024-03-22 | 19,390.00 | 19,390.00 | 18,780.00 | 19,170.00 | 18,801.95 | 222,949 |
| 2024-03-21 | 19,550.00 | 19,800.00 | 19,240.00 | 19,290.00 | 18,919.64 | 368,655 |
| 2024-03-20 | 19,180.00 | 20,700.00 | 19,070.00 | 19,480.00 | 19,106.00 | 1,377,974 |
| 2024-03-19 | 19,070.00 | 19,190.00 | 18,650.00 | 19,050.00 | 18,684.25 | 260,160 |
| 2024-03-18 | 18,500.00 | 19,120.00 | 18,240.00 | 18,930.00 | 18,566.56 | 372,951 |
| 2024-03-15 | 18,200.00 | 18,390.00 | 17,910.00 | 18,220.00 | 17,870.19 | 164,769 |
| 2024-03-14 | 18,790.00 | 18,790.00 | 18,220.00 | 18,330.00 | 17,978.08 | 255,052 |
| 2024-03-13 | 18,890.00 | 19,580.00 | 18,540.00 | 18,810.00 | 18,448.86 | 512,474 |
| 2024-03-12 | 19,130.00 | 19,930.00 | 18,600.00 | 18,890.00 | 18,527.32 | 2,485,754 |
| 2024-03-11 | 18,180.00 | 19,250.00 | 17,710.00 | 18,160.00 | 17,811.34 | 1,392,465 |
| 2024-03-08 | 18,790.00 | 19,320.00 | 17,830.00 | 18,390.00 | 18,036.92 | 1,785,418 |
| 2024-03-07 | 15,950.00 | 19,440.00 | 15,810.00 | 18,000.00 | 17,654.41 | 3,526,915 |
| 2024-03-06 | 15,920.00 | 16,200.00 | 15,870.00 | 16,000.00 | 15,692.81 | 55,681 |
| 2024-03-05 | 16,350.00 | 16,370.00 | 15,860.00 | 16,060.00 | 15,751.66 | 103,171 |
| 2024-03-04 | 16,090.00 | 16,550.00 | 16,090.00 | 16,460.00 | 16,143.98 | 100,703 |
| 2024-02-29 | 16,000.00 | 16,270.00 | 15,840.00 | 16,050.00 | 15,741.85 | 70,382 |
| 2024-02-28 | 16,000.00 | 16,400.00 | 15,860.00 | 15,990.00 | 15,683.00 | 61,703 |
| 2024-02-27 | 16,230.00 | 16,440.00 | 15,900.00 | 15,990.00 | 15,683.00 | 64,929 |
| 2024-02-26 | 16,420.00 | 16,490.00 | 16,200.00 | 16,230.00 | 15,918.39 | 52,369 |
| 2024-02-23 | 17,120.00 | 17,120.00 | 16,360.00 | 16,420.00 | 16,104.75 | 128,963 |
| 2024-02-22 | 17,240.00 | 17,240.00 | 16,820.00 | 17,040.00 | 16,712.84 | 135,878 |
| 2024-02-21 | 16,950.00 | 17,150.00 | 16,680.00 | 17,010.00 | 16,683.42 | 146,072 |
| 2024-02-20 | 16,300.00 | 17,150.00 | 16,250.00 | 16,970.00 | 16,644.19 | 293,739 |
| 2024-02-19 | 16,530.00 | 16,530.00 | 16,160.00 | 16,250.00 | 15,938.01 | 104,563 |
| 2024-02-16 | 16,180.00 | 16,690.00 | 16,150.00 | 16,530.00 | 16,212.63 | 221,491 |
| 2024-02-15 | 16,180.00 | 16,190.00 | 15,890.00 | 15,990.00 | 15,683.00 | 53,782 |
| 2024-02-14 | 15,700.00 | 16,170.00 | 15,610.00 | 16,100.00 | 15,790.89 | 108,050 |
| 2024-02-13 | 15,800.00 | 16,000.00 | 15,680.00 | 15,890.00 | 15,584.92 | 97,885 |
| 2024-02-08 | 15,590.00 | 15,720.00 | 15,510.00 | 15,600.00 | 15,300.49 | 54,971 |
| 2024-02-07 | 15,310.00 | 15,870.00 | 15,180.00 | 15,440.00 | 15,143.56 | 105,874 |
| 2024-02-06 | 15,300.00 | 15,480.00 | 15,010.00 | 15,060.00 | 14,770.86 | 63,295 |
| 2024-02-05 | 15,600.00 | 15,770.00 | 15,440.00 | 15,450.00 | 15,153.37 | 80,253 |
| 2024-02-02 | 15,280.00 | 15,630.00 | 15,280.00 | 15,620.00 | 15,320.11 | 52,634 |
| 2024-02-01 | 15,170.00 | 15,370.00 | 14,880.00 | 15,370.00 | 15,074.91 | 91,015 |
| 2024-01-31 | 15,470.00 | 15,720.00 | 15,310.00 | 15,390.00 | 15,094.52 | 80,932 |
| 2024-01-30 | 15,360.00 | 15,650.00 | 15,340.00 | 15,460.00 | 15,163.18 | 91,586 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 120.0000 KRW |
| 2022-12-28 | 115.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 70.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.