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%
← 101000.KQ stock page

Sangsangin Industry Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-012,800.002,985.002,760.002,910.0011,640.00197,983
2024-03-292,540.002,950.002,510.002,810.0011,240.00797,723
2024-03-284,155.004,175.002,815.002,815.0011,260.00408,034
2024-03-274,220.004,225.003,950.004,020.0016,080.0042,994
2024-03-264,120.004,215.003,930.004,165.0016,660.0084,878
2024-03-254,145.004,160.003,920.004,120.0016,480.0081,133
2024-03-223,990.004,165.003,930.004,145.0016,580.0099,621
2024-03-213,790.004,175.003,625.004,045.0016,180.00177,986
2024-03-203,455.003,800.003,310.003,795.0015,180.00131,930
2024-03-193,575.003,665.003,390.003,500.0014,000.00118,501
2024-03-183,690.003,700.003,325.003,665.0014,660.00256,926
2024-03-153,105.003,485.003,040.003,455.0013,820.00422,242
2024-03-142,760.003,150.002,690.003,060.0012,240.00622,301
2024-03-132,700.003,050.002,525.002,680.0010,720.00705,185
2024-03-122,240.002,440.002,240.002,430.009,720.00230,712
2024-03-112,145.002,300.002,110.002,230.008,920.0030,365
2024-03-082,140.002,150.002,120.002,145.008,580.003,645
2024-03-072,185.002,190.002,145.002,150.008,600.0011,126
2024-03-062,180.002,215.002,145.002,210.008,840.0010,186
2024-03-052,170.002,190.002,140.002,180.008,720.0010,334
2024-03-042,215.002,300.002,110.002,170.008,680.0049,772
2024-02-292,190.002,205.002,140.002,180.008,720.008,517
2024-02-282,150.002,185.002,120.002,155.008,620.004,983
2024-02-272,175.002,190.002,105.002,150.008,600.007,144
2024-02-262,025.002,185.002,015.002,150.008,600.006,683
2024-02-232,015.002,025.001,991.002,025.008,100.007,093
2024-02-222,015.002,015.001,989.002,005.008,020.004,989
2024-02-212,075.002,075.001,996.001,998.007,992.0010,993
2024-02-202,070.002,090.002,055.002,075.008,300.003,139
2024-02-192,130.002,130.002,060.002,075.008,300.006,964
2024-02-162,155.002,155.002,095.002,120.008,480.006,580
2024-02-152,170.002,190.002,120.002,155.008,620.006,418
2024-02-142,200.002,205.002,150.002,170.008,680.007,256
2024-02-132,210.002,210.002,155.002,200.008,800.005,167
2024-02-082,210.002,215.002,105.002,195.008,780.005,365
2024-02-072,180.002,250.002,100.002,205.008,820.005,805
2024-02-062,190.002,260.002,160.002,195.008,780.005,082
2024-02-052,310.002,310.002,165.002,190.008,760.0019,947
2024-02-022,465.002,475.002,255.002,310.009,240.0054,336
2024-02-012,300.002,325.002,285.002,315.009,260.008,146
2024-01-312,325.002,325.002,275.002,300.009,200.006,178
2024-01-302,325.002,340.002,280.002,295.009,180.002,710
2024-01-292,345.002,350.002,280.002,305.009,220.009,744
2024-01-262,330.002,355.002,280.002,330.009,320.006,332
2024-01-252,390.002,390.002,240.002,330.009,320.003,875
2024-01-242,350.002,365.002,315.002,340.009,360.005,803
2024-01-232,295.002,370.002,245.002,350.009,400.0010,395
2024-01-222,305.002,450.002,220.002,295.009,180.0012,087
2024-01-192,300.002,320.002,250.002,300.009,200.007,471
2024-01-182,270.002,315.002,270.002,280.009,120.007,407
2024-01-172,265.002,290.002,205.002,280.009,120.0013,890
2024-01-162,365.002,445.002,260.002,260.009,040.0029,384
2024-01-152,485.002,485.002,405.002,420.009,680.0016,457
2024-01-122,505.002,545.002,450.002,485.009,940.0011,483
2024-01-112,410.002,550.002,410.002,505.0010,020.0027,003
2024-01-102,430.002,605.002,310.002,415.009,660.0082,144
2024-01-092,295.002,510.002,220.002,440.009,760.0099,654
2024-01-082,100.002,220.002,100.002,215.008,860.0011,270
2024-01-052,170.002,295.002,040.002,200.008,800.0024,182
2024-01-042,180.002,195.002,150.002,170.008,680.005,480
← NewerPage 11 of 20 · 1,187 trading daysOlder →

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.