Sangsin Energy Display Precision Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 18,950.00 | 19,080.00 | 18,660.00 | 18,950.00 | 18,441.16 | 355,558 |
| 2023-02-07 | 18,260.00 | 18,950.00 | 18,050.00 | 18,740.00 | 18,236.80 | 688,980 |
| 2023-02-06 | 17,660.00 | 18,270.00 | 17,590.00 | 17,750.00 | 17,273.38 | 244,714 |
| 2023-02-03 | 17,750.00 | 17,830.00 | 17,500.00 | 17,700.00 | 17,224.72 | 194,907 |
| 2023-02-02 | 17,940.00 | 17,950.00 | 17,400.00 | 17,620.00 | 17,146.87 | 287,497 |
| 2023-02-01 | 17,490.00 | 17,930.00 | 17,290.00 | 17,770.00 | 17,292.84 | 346,217 |
| 2023-01-31 | 17,210.00 | 17,620.00 | 17,100.00 | 17,400.00 | 16,932.78 | 638,739 |
| 2023-01-30 | 16,840.00 | 17,070.00 | 16,500.00 | 16,680.00 | 16,232.11 | 169,913 |
| 2023-01-27 | 16,950.00 | 16,950.00 | 16,500.00 | 16,570.00 | 16,125.06 | 204,669 |
| 2023-01-26 | 16,530.00 | 16,850.00 | 16,090.00 | 16,620.00 | 16,173.72 | 237,942 |
| 2023-01-25 | 15,950.00 | 16,490.00 | 15,810.00 | 16,450.00 | 16,008.29 | 194,526 |
| 2023-01-20 | 15,500.00 | 15,850.00 | 15,400.00 | 15,750.00 | 15,327.08 | 57,507 |
| 2023-01-19 | 15,550.00 | 15,650.00 | 15,250.00 | 15,500.00 | 15,083.80 | 73,090 |
| 2023-01-18 | 15,850.00 | 15,850.00 | 15,350.00 | 15,550.00 | 15,132.45 | 97,355 |
| 2023-01-17 | 15,500.00 | 15,850.00 | 15,350.00 | 15,650.00 | 15,229.77 | 120,023 |
| 2023-01-16 | 15,650.00 | 15,750.00 | 15,450.00 | 15,550.00 | 15,132.45 | 65,645 |
| 2023-01-13 | 15,850.00 | 15,850.00 | 15,500.00 | 15,550.00 | 15,132.45 | 80,468 |
| 2023-01-12 | 15,850.00 | 15,950.00 | 15,500.00 | 15,800.00 | 15,375.74 | 102,464 |
| 2023-01-11 | 15,600.00 | 15,800.00 | 15,500.00 | 15,750.00 | 15,327.08 | 83,244 |
| 2023-01-10 | 15,550.00 | 15,700.00 | 15,300.00 | 15,400.00 | 14,986.48 | 114,282 |
| 2023-01-09 | 15,100.00 | 15,400.00 | 14,950.00 | 15,350.00 | 14,937.82 | 75,829 |
| 2023-01-06 | 14,500.00 | 15,200.00 | 14,400.00 | 14,950.00 | 14,548.56 | 129,576 |
| 2023-01-05 | 15,000.00 | 15,050.00 | 14,550.00 | 14,600.00 | 14,207.96 | 140,014 |
| 2023-01-04 | 14,450.00 | 14,900.00 | 14,200.00 | 14,900.00 | 14,499.91 | 142,837 |
| 2023-01-03 | 14,500.00 | 14,700.00 | 14,000.00 | 14,700.00 | 14,305.28 | 206,963 |
| 2023-01-02 | 15,100.00 | 15,650.00 | 14,450.00 | 14,500.00 | 14,110.65 | 342,351 |
| 2022-12-29 | 15,100.00 | 15,150.00 | 14,600.00 | 14,900.00 | 14,499.91 | 166,624 |
| 2022-12-28 | 15,300.00 | 15,450.00 | 14,950.00 | 15,100.00 | 14,694.54 | 192,456 |
| 2022-12-27 | 15,450.00 | 15,800.00 | 15,400.00 | 15,550.00 | 15,020.54 | 140,238 |
| 2022-12-26 | 15,100.00 | 15,550.00 | 15,100.00 | 15,400.00 | 14,875.65 | 135,925 |
| 2022-12-23 | 15,500.00 | 15,600.00 | 15,050.00 | 15,250.00 | 14,730.76 | 264,889 |
| 2022-12-22 | 15,950.00 | 16,050.00 | 15,600.00 | 15,850.00 | 15,310.33 | 155,843 |
| 2022-12-21 | 16,250.00 | 16,300.00 | 15,550.00 | 15,900.00 | 15,358.62 | 217,199 |
| 2022-12-20 | 16,300.00 | 16,550.00 | 16,000.00 | 16,200.00 | 15,648.41 | 222,653 |
| 2022-12-19 | 17,100.00 | 17,300.00 | 16,450.00 | 16,450.00 | 15,889.90 | 151,201 |
| 2022-12-16 | 16,550.00 | 17,100.00 | 16,500.00 | 16,850.00 | 16,276.28 | 86,186 |
| 2022-12-15 | 16,900.00 | 17,100.00 | 16,600.00 | 17,000.00 | 16,421.17 | 99,203 |
| 2022-12-14 | 16,800.00 | 17,150.00 | 16,650.00 | 16,850.00 | 16,276.28 | 186,755 |
| 2022-12-13 | 17,000.00 | 17,000.00 | 16,500.00 | 16,800.00 | 16,227.98 | 105,160 |
| 2022-12-12 | 16,600.00 | 16,850.00 | 16,400.00 | 16,850.00 | 16,276.28 | 110,803 |
| 2022-12-09 | 17,600.00 | 17,650.00 | 16,250.00 | 16,700.00 | 16,131.38 | 472,321 |
| 2022-12-08 | 17,450.00 | 17,550.00 | 17,100.00 | 17,350.00 | 16,759.25 | 150,667 |
| 2022-12-07 | 17,300.00 | 17,650.00 | 17,050.00 | 17,450.00 | 16,855.85 | 214,687 |
| 2022-12-06 | 17,400.00 | 17,800.00 | 17,350.00 | 17,600.00 | 17,000.74 | 219,883 |
| 2022-12-05 | 19,650.00 | 19,750.00 | 17,500.00 | 17,750.00 | 17,145.63 | 763,994 |
| 2022-12-02 | 19,500.00 | 19,850.00 | 19,050.00 | 19,500.00 | 18,836.05 | 327,407 |
| 2022-12-01 | 20,200.00 | 20,250.00 | 19,350.00 | 19,350.00 | 18,691.16 | 309,531 |
| 2022-11-30 | 19,900.00 | 20,100.00 | 19,450.00 | 19,900.00 | 19,222.43 | 163,540 |
| 2022-11-29 | 19,600.00 | 20,000.00 | 19,350.00 | 19,950.00 | 19,270.73 | 217,010 |
| 2022-11-28 | 20,100.00 | 20,550.00 | 19,550.00 | 19,750.00 | 19,077.54 | 367,644 |
| 2022-11-25 | 19,600.00 | 20,250.00 | 19,400.00 | 20,150.00 | 19,463.92 | 594,158 |
| 2022-11-24 | 19,500.00 | 19,700.00 | 19,000.00 | 19,500.00 | 18,836.05 | 320,464 |
| 2022-11-23 | 19,050.00 | 19,450.00 | 18,800.00 | 19,350.00 | 18,691.16 | 438,076 |
| 2022-11-22 | 18,600.00 | 18,900.00 | 18,350.00 | 18,600.00 | 17,966.69 | 200,171 |
| 2022-11-21 | 18,900.00 | 19,250.00 | 18,550.00 | 18,700.00 | 18,063.29 | 225,073 |
| 2022-11-18 | 19,050.00 | 19,350.00 | 18,500.00 | 19,050.00 | 18,401.37 | 440,515 |
| 2022-11-17 | 19,150.00 | 19,200.00 | 18,650.00 | 19,150.00 | 18,497.97 | 346,096 |
| 2022-11-16 | 19,300.00 | 19,450.00 | 19,000.00 | 19,350.00 | 18,691.16 | 560,832 |
| 2022-11-15 | 19,600.00 | 19,800.00 | 18,900.00 | 19,150.00 | 18,497.97 | 1,209,112 |
| 2022-11-14 | 16,950.00 | 19,750.00 | 16,750.00 | 19,550.00 | 18,884.35 | 2,764,339 |
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.