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
2024-01-032,190.002,190.002,155.002,160.008,640.008,433
2024-01-022,140.002,220.002,105.002,205.008,820.0017,003
2023-12-282,115.002,140.002,085.002,140.008,560.007,593
2023-12-272,120.002,120.002,080.002,105.008,420.007,234
2023-12-262,120.002,120.002,080.002,085.008,340.007,403
2023-12-222,085.002,120.002,060.002,085.008,340.0013,956
2023-12-212,100.002,105.002,055.002,095.008,380.0014,359
2023-12-202,085.002,110.002,080.002,100.008,400.0034,611
2023-12-192,110.002,110.002,055.002,080.008,320.0022,679
2023-12-182,100.002,115.002,075.002,095.008,380.008,711
2023-12-152,125.002,125.002,075.002,090.008,360.0011,823
2023-12-142,125.002,125.002,055.002,100.008,400.0036,620
2023-12-132,140.002,140.002,075.002,105.008,420.0010,676
2023-12-122,120.002,140.002,105.002,125.008,500.0013,521
2023-12-112,130.002,130.002,085.002,110.008,440.0011,654
2023-12-082,115.002,135.002,085.002,105.008,420.005,019
2023-12-072,100.002,140.002,050.002,100.008,400.0030,976
2023-12-062,115.002,115.002,035.002,100.008,400.0036,151
2023-12-052,145.002,180.002,090.002,115.008,460.005,859
2023-12-042,115.002,150.002,050.002,145.008,580.006,511
2023-12-012,125.002,125.002,090.002,115.008,460.004,031
2023-11-302,165.002,165.002,090.002,095.008,380.004,981
2023-11-292,140.002,175.002,125.002,165.008,660.007,064
2023-11-282,180.002,180.002,140.002,150.008,600.008,813
2023-11-272,135.002,180.002,095.002,145.008,580.0013,773
2023-11-242,005.002,115.002,005.002,085.008,340.008,592
2023-11-232,055.002,080.002,000.002,005.008,020.008,844
2023-11-222,085.002,085.002,020.002,055.008,220.003,464
2023-11-212,020.002,070.002,020.002,060.008,240.001,828
2023-11-202,040.002,070.001,999.002,055.008,220.003,690
2023-11-172,100.002,100.001,995.002,040.008,160.0041,242
2023-11-162,130.002,130.002,020.002,085.008,340.0013,660
2023-11-152,195.002,195.002,060.002,130.008,520.007,519
2023-11-142,185.002,210.002,170.002,195.008,780.003,024
2023-11-132,175.002,210.002,145.002,195.008,780.002,145
2023-11-102,220.002,220.002,105.002,195.008,780.003,435
2023-11-092,130.002,205.002,120.002,195.008,780.008,114
2023-11-082,155.002,165.002,150.002,160.008,640.001,517
2023-11-072,175.002,175.002,060.002,155.008,620.005,802
2023-11-062,160.002,185.002,055.002,170.008,680.0010,006
2023-11-032,150.002,200.002,140.002,160.008,640.003,098
2023-11-022,120.002,170.002,115.002,150.008,600.006,224
2023-11-012,080.002,150.002,080.002,120.008,480.002,898
2023-10-312,165.002,165.002,100.002,100.008,400.004,112
2023-10-302,085.002,185.002,085.002,160.008,640.005,647
2023-10-272,055.002,135.002,050.002,085.008,340.0016,136
2023-10-262,155.002,155.002,050.002,100.008,400.007,446
2023-10-252,155.002,180.002,115.002,160.008,640.003,325
2023-10-242,090.002,160.002,080.002,155.008,620.005,124
2023-10-232,150.002,150.002,070.002,100.008,400.004,003
2023-10-202,155.002,155.002,050.002,090.008,360.009,283
2023-10-192,140.002,195.002,075.002,110.008,440.0015,108
2023-10-182,160.002,160.002,110.002,150.008,600.003,669
2023-10-172,105.002,155.002,100.002,135.008,540.008,561
2023-10-162,100.002,160.002,080.002,105.008,420.0012,875
2023-10-132,100.002,150.002,075.002,100.008,400.0010,651
2023-10-122,130.002,170.002,090.002,100.008,400.009,742
2023-10-112,175.002,175.002,070.002,130.008,520.007,264
2023-10-102,115.002,135.002,080.002,080.008,320.0010,020
2023-10-062,110.002,125.002,060.002,120.008,480.004,031
← NewerPage 12 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.