Sangsin Energy Display Precision Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 18,800.00 | 19,000.00 | 18,300.00 | 18,500.00 | 17,870.10 | 257,138 |
| 2022-08-11 | 19,100.00 | 19,250.00 | 18,600.00 | 19,050.00 | 18,401.37 | 320,652 |
| 2022-08-10 | 18,900.00 | 19,350.00 | 18,700.00 | 18,750.00 | 18,111.58 | 443,590 |
| 2022-08-09 | 18,200.00 | 19,350.00 | 18,100.00 | 19,000.00 | 18,353.07 | 1,024,796 |
| 2022-08-08 | 17,750.00 | 18,100.00 | 17,750.00 | 18,000.00 | 17,387.12 | 106,352 |
| 2022-08-05 | 18,150.00 | 18,250.00 | 17,850.00 | 18,000.00 | 17,387.12 | 160,796 |
| 2022-08-04 | 18,500.00 | 18,600.00 | 18,000.00 | 18,000.00 | 17,387.12 | 218,607 |
| 2022-08-03 | 17,750.00 | 18,450.00 | 17,500.00 | 18,450.00 | 17,821.80 | 337,892 |
| 2022-08-02 | 18,000.00 | 18,050.00 | 17,500.00 | 17,800.00 | 17,193.93 | 193,713 |
| 2022-08-01 | 17,950.00 | 18,200.00 | 17,600.00 | 17,950.00 | 17,338.82 | 230,779 |
| 2022-07-29 | 18,150.00 | 18,500.00 | 17,650.00 | 17,900.00 | 17,290.53 | 478,159 |
| 2022-07-28 | 18,000.00 | 18,150.00 | 17,650.00 | 18,000.00 | 17,387.12 | 273,560 |
| 2022-07-27 | 17,900.00 | 18,300.00 | 17,450.00 | 17,750.00 | 17,145.63 | 298,022 |
| 2022-07-26 | 18,450.00 | 18,450.00 | 17,800.00 | 18,000.00 | 17,387.12 | 244,421 |
| 2022-07-25 | 17,950.00 | 18,600.00 | 17,800.00 | 18,550.00 | 17,918.39 | 346,003 |
| 2022-07-22 | 18,550.00 | 18,700.00 | 17,950.00 | 18,200.00 | 17,580.31 | 632,646 |
| 2022-07-21 | 17,450.00 | 18,600.00 | 17,200.00 | 18,250.00 | 17,628.61 | 1,007,107 |
| 2022-07-20 | 17,700.00 | 18,200.00 | 17,200.00 | 17,350.00 | 16,759.25 | 444,587 |
| 2022-07-19 | 17,350.00 | 17,600.00 | 17,100.00 | 17,500.00 | 16,904.15 | 293,559 |
| 2022-07-18 | 16,800.00 | 17,400.00 | 16,300.00 | 17,300.00 | 16,710.96 | 535,914 |
| 2022-07-15 | 16,450.00 | 16,850.00 | 16,100.00 | 16,600.00 | 16,034.79 | 351,772 |
| 2022-07-14 | 16,350.00 | 17,000.00 | 16,000.00 | 16,200.00 | 15,648.41 | 678,454 |
| 2022-07-13 | 15,200.00 | 15,900.00 | 14,900.00 | 15,900.00 | 15,358.62 | 143,204 |
| 2022-07-12 | 15,250.00 | 15,450.00 | 15,000.00 | 15,250.00 | 14,730.76 | 186,960 |
| 2022-07-11 | 15,950.00 | 16,100.00 | 15,550.00 | 15,550.00 | 15,020.54 | 96,592 |
| 2022-07-08 | 16,350.00 | 16,350.00 | 15,850.00 | 15,900.00 | 15,358.62 | 150,646 |
| 2022-07-07 | 16,000.00 | 16,500.00 | 15,850.00 | 16,100.00 | 15,551.81 | 306,252 |
| 2022-07-06 | 16,100.00 | 16,450.00 | 15,500.00 | 15,550.00 | 15,020.54 | 333,946 |
| 2022-07-05 | 15,100.00 | 16,100.00 | 15,100.00 | 15,950.00 | 15,406.92 | 315,245 |
| 2022-07-04 | 15,400.00 | 15,400.00 | 14,650.00 | 14,900.00 | 14,392.67 | 241,002 |
| 2022-07-01 | 16,350.00 | 16,600.00 | 15,100.00 | 15,300.00 | 14,779.05 | 517,433 |
| 2022-06-30 | 17,600.00 | 17,950.00 | 16,200.00 | 16,350.00 | 15,793.30 | 880,340 |
| 2022-06-29 | 16,900.00 | 17,450.00 | 16,750.00 | 17,050.00 | 16,469.47 | 383,743 |
| 2022-06-28 | 16,150.00 | 17,150.00 | 16,150.00 | 17,150.00 | 16,566.06 | 544,999 |
| 2022-06-27 | 16,250.00 | 16,500.00 | 15,950.00 | 16,300.00 | 15,745.00 | 464,781 |
| 2022-06-24 | 14,200.00 | 16,050.00 | 14,150.00 | 16,050.00 | 15,503.52 | 598,778 |
| 2022-06-23 | 14,600.00 | 14,950.00 | 13,900.00 | 13,900.00 | 13,426.72 | 339,511 |
| 2022-06-22 | 15,800.00 | 16,150.00 | 14,350.00 | 14,700.00 | 14,199.48 | 390,558 |
| 2022-06-21 | 15,800.00 | 16,050.00 | 15,050.00 | 15,600.00 | 15,068.84 | 378,865 |
| 2022-06-20 | 15,800.00 | 16,150.00 | 15,100.00 | 15,700.00 | 15,165.43 | 565,741 |
| 2022-06-17 | 14,300.00 | 15,650.00 | 14,250.00 | 15,450.00 | 14,923.95 | 599,782 |
| 2022-06-16 | 14,600.00 | 15,550.00 | 14,450.00 | 14,700.00 | 14,199.48 | 790,060 |
| 2022-06-15 | 14,450.00 | 14,650.00 | 13,700.00 | 13,950.00 | 13,475.02 | 189,512 |
| 2022-06-14 | 14,000.00 | 14,800.00 | 14,000.00 | 14,550.00 | 14,054.59 | 188,944 |
| 2022-06-13 | 14,650.00 | 14,850.00 | 14,400.00 | 14,450.00 | 13,957.99 | 193,746 |
| 2022-06-10 | 15,250.00 | 15,500.00 | 15,150.00 | 15,150.00 | 14,634.16 | 76,002 |
| 2022-06-09 | 15,200.00 | 15,650.00 | 15,150.00 | 15,500.00 | 14,972.24 | 63,103 |
| 2022-06-08 | 15,400.00 | 15,600.00 | 15,150.00 | 15,300.00 | 14,779.05 | 71,368 |
| 2022-06-07 | 15,750.00 | 15,800.00 | 15,200.00 | 15,300.00 | 14,779.05 | 115,786 |
| 2022-06-03 | 15,900.00 | 16,100.00 | 15,800.00 | 15,850.00 | 15,310.33 | 74,569 |
| 2022-06-02 | 16,200.00 | 16,300.00 | 15,600.00 | 15,850.00 | 15,310.33 | 200,033 |
| 2022-05-31 | 16,600.00 | 16,900.00 | 16,200.00 | 16,350.00 | 15,793.30 | 135,246 |
| 2022-05-30 | 16,650.00 | 16,650.00 | 16,200.00 | 16,650.00 | 16,083.09 | 151,459 |
| 2022-05-27 | 16,550.00 | 16,650.00 | 16,250.00 | 16,400.00 | 15,841.60 | 92,019 |
| 2022-05-26 | 16,850.00 | 16,950.00 | 16,200.00 | 16,300.00 | 15,745.00 | 176,681 |
| 2022-05-25 | 16,600.00 | 16,950.00 | 16,400.00 | 16,650.00 | 16,083.09 | 181,875 |
| 2022-05-24 | 18,000.00 | 18,650.00 | 16,400.00 | 16,600.00 | 16,034.79 | 1,111,875 |
| 2022-05-23 | 17,250.00 | 17,700.00 | 17,000.00 | 17,400.00 | 16,807.55 | 166,416 |
| 2022-05-20 | 17,550.00 | 17,600.00 | 16,900.00 | 17,150.00 | 16,566.06 | 196,014 |
| 2022-05-19 | 16,800.00 | 17,700.00 | 16,800.00 | 17,350.00 | 16,759.25 | 251,505 |
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.