Sangsangin Industry Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | 2,605.00 | 2,620.00 | 2,210.00 | 2,390.00 | 9,560.00 | 363,418 |
| 2024-06-28 | 2,560.00 | 2,675.00 | 2,510.00 | 2,640.00 | 10,560.00 | 255,831 |
| 2024-06-27 | 2,490.00 | 2,610.00 | 2,415.00 | 2,590.00 | 10,360.00 | 112,996 |
| 2024-06-26 | 2,390.00 | 2,570.00 | 2,390.00 | 2,500.00 | 10,000.00 | 152,286 |
| 2024-06-25 | 2,380.00 | 2,425.00 | 2,350.00 | 2,385.00 | 9,540.00 | 71,117 |
| 2024-06-24 | 2,320.00 | 2,410.00 | 2,270.00 | 2,395.00 | 9,580.00 | 50,716 |
| 2024-06-21 | 2,445.00 | 2,505.00 | 2,335.00 | 2,360.00 | 9,440.00 | 127,520 |
| 2024-06-20 | 2,605.00 | 2,650.00 | 2,455.00 | 2,455.00 | 9,820.00 | 73,975 |
| 2024-06-19 | 2,620.00 | 2,700.00 | 2,485.00 | 2,605.00 | 10,420.00 | 121,704 |
| 2024-06-18 | 2,640.00 | 2,740.00 | 2,600.00 | 2,655.00 | 10,620.00 | 123,292 |
| 2024-06-17 | 2,670.00 | 2,745.00 | 2,565.00 | 2,645.00 | 10,580.00 | 335,251 |
| 2024-06-14 | 2,110.00 | 2,720.00 | 2,110.00 | 2,720.00 | 10,880.00 | 626,535 |
| 2024-06-13 | 2,215.00 | 2,260.00 | 2,105.00 | 2,140.00 | 8,560.00 | 114,918 |
| 2024-06-12 | 2,080.00 | 2,235.00 | 2,015.00 | 2,220.00 | 8,880.00 | 90,741 |
| 2024-06-11 | 2,300.00 | 2,390.00 | 2,080.00 | 2,095.00 | 8,380.00 | 158,938 |
| 2024-06-10 | 2,200.00 | 2,350.00 | 2,200.00 | 2,350.00 | 9,400.00 | 114,736 |
| 2024-06-07 | 2,030.00 | 2,285.00 | 2,030.00 | 2,230.00 | 8,920.00 | 230,960 |
| 2024-06-05 | 2,090.00 | 2,130.00 | 2,015.00 | 2,040.00 | 8,160.00 | 180,486 |
| 2024-06-04 | 2,575.00 | 2,580.00 | 2,050.00 | 2,100.00 | 8,400.00 | 530,350 |
| 2024-06-03 | 2,600.00 | 2,840.00 | 2,545.00 | 2,610.00 | 10,440.00 | 284,073 |
| 2024-05-31 | 2,730.00 | 2,780.00 | 2,620.00 | 2,620.00 | 10,480.00 | 80,547 |
| 2024-05-30 | 2,765.00 | 2,850.00 | 2,620.00 | 2,650.00 | 10,600.00 | 51,115 |
| 2024-05-29 | 2,875.00 | 2,890.00 | 2,720.00 | 2,790.00 | 11,160.00 | 95,600 |
| 2024-05-28 | 2,890.00 | 2,935.00 | 2,785.00 | 2,875.00 | 11,500.00 | 86,183 |
| 2024-05-27 | 2,845.00 | 3,025.00 | 2,800.00 | 2,950.00 | 11,800.00 | 316,178 |
| 2024-05-24 | 2,420.00 | 2,820.00 | 2,405.00 | 2,730.00 | 10,920.00 | 363,943 |
| 2024-05-23 | 2,435.00 | 2,550.00 | 2,400.00 | 2,445.00 | 9,780.00 | 42,278 |
| 2024-05-22 | 2,560.00 | 2,580.00 | 2,360.00 | 2,435.00 | 9,740.00 | 90,915 |
| 2024-05-21 | 2,510.00 | 2,560.00 | 2,350.00 | 2,560.00 | 10,240.00 | 134,472 |
| 2024-05-20 | 2,550.00 | 2,635.00 | 2,470.00 | 2,560.00 | 10,240.00 | 127,490 |
| 2024-05-17 | 2,600.00 | 2,690.00 | 2,480.00 | 2,550.00 | 10,200.00 | 104,622 |
| 2024-05-16 | 2,460.00 | 2,870.00 | 2,320.00 | 2,670.00 | 10,680.00 | 324,625 |
| 2024-05-14 | 2,305.00 | 2,425.00 | 2,280.00 | 2,375.00 | 9,500.00 | 84,389 |
| 2024-05-13 | 2,235.00 | 2,365.00 | 2,235.00 | 2,305.00 | 9,220.00 | 44,444 |
| 2024-05-10 | 2,385.00 | 2,445.00 | 2,220.00 | 2,295.00 | 9,180.00 | 69,775 |
| 2024-05-09 | 2,455.00 | 2,635.00 | 2,375.00 | 2,390.00 | 9,560.00 | 107,678 |
| 2024-05-08 | 2,150.00 | 2,500.00 | 2,150.00 | 2,460.00 | 9,840.00 | 187,192 |
| 2024-05-07 | 2,030.00 | 2,175.00 | 1,955.00 | 2,175.00 | 8,700.00 | 112,409 |
| 2024-05-03 | 1,907.00 | 2,040.00 | 1,907.00 | 2,005.00 | 8,020.00 | 79,484 |
| 2024-05-02 | 2,210.00 | 2,260.00 | 1,896.00 | 1,906.00 | 7,624.00 | 196,546 |
| 2024-04-30 | 2,270.00 | 2,270.00 | 2,180.00 | 2,210.00 | 8,840.00 | 37,932 |
| 2024-04-29 | 2,280.00 | 2,355.00 | 2,200.00 | 2,300.00 | 9,200.00 | 18,732 |
| 2024-04-26 | 2,155.00 | 2,300.00 | 2,155.00 | 2,300.00 | 9,200.00 | 47,194 |
| 2024-04-25 | 2,145.00 | 2,185.00 | 2,080.00 | 2,175.00 | 8,700.00 | 52,991 |
| 2024-04-24 | 2,300.00 | 2,365.00 | 2,005.00 | 2,145.00 | 8,580.00 | 363,959 |
| 2024-04-23 | 2,420.00 | 2,490.00 | 2,250.00 | 2,300.00 | 9,200.00 | 59,284 |
| 2024-04-22 | 2,480.00 | 2,665.00 | 2,370.00 | 2,440.00 | 9,760.00 | 86,028 |
| 2024-04-19 | 2,610.00 | 2,685.00 | 2,445.00 | 2,480.00 | 9,920.00 | 48,086 |
| 2024-04-18 | 2,545.00 | 2,715.00 | 2,505.00 | 2,630.00 | 10,520.00 | 43,103 |
| 2024-04-17 | 2,510.00 | 2,580.00 | 2,470.00 | 2,580.00 | 10,320.00 | 40,207 |
| 2024-04-16 | 2,495.00 | 2,590.00 | 2,440.00 | 2,490.00 | 9,960.00 | 31,334 |
| 2024-04-15 | 2,635.00 | 2,675.00 | 2,390.00 | 2,510.00 | 10,040.00 | 63,110 |
| 2024-04-12 | 2,570.00 | 2,645.00 | 2,530.00 | 2,635.00 | 10,540.00 | 27,740 |
| 2024-04-11 | 2,580.00 | 2,675.00 | 2,530.00 | 2,570.00 | 10,280.00 | 56,834 |
| 2024-04-09 | 2,665.00 | 2,740.00 | 2,480.00 | 2,620.00 | 10,480.00 | 69,626 |
| 2024-04-08 | 2,840.00 | 2,845.00 | 2,615.00 | 2,660.00 | 10,640.00 | 66,238 |
| 2024-04-05 | 2,805.00 | 2,950.00 | 2,760.00 | 2,840.00 | 11,360.00 | 150,424 |
| 2024-04-04 | 2,865.00 | 2,865.00 | 2,580.00 | 2,805.00 | 11,220.00 | 208,264 |
| 2024-04-03 | 2,925.00 | 3,100.00 | 2,750.00 | 2,870.00 | 11,480.00 | 170,059 |
| 2024-04-02 | 2,920.00 | 3,000.00 | 2,825.00 | 2,960.00 | 11,840.00 | 143,143 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.