Sangsangin Industry Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-05 | 2,015.00 | 2,120.00 | 2,005.00 | 2,120.00 | 8,480.00 | 10,386 |
| 2023-10-04 | 2,000.00 | 2,100.00 | 2,000.00 | 2,055.00 | 8,220.00 | 9,351 |
| 2023-09-27 | 2,000.00 | 2,055.00 | 1,980.00 | 2,015.00 | 8,060.00 | 6,311 |
| 2023-09-26 | 2,030.00 | 2,030.00 | 1,980.00 | 1,996.00 | 7,984.00 | 8,015 |
| 2023-09-25 | 2,015.00 | 2,065.00 | 2,000.00 | 2,030.00 | 8,120.00 | 5,354 |
| 2023-09-22 | 2,045.00 | 2,100.00 | 1,996.00 | 2,040.00 | 8,160.00 | 4,106 |
| 2023-09-21 | 2,145.00 | 2,235.00 | 2,000.00 | 2,045.00 | 8,180.00 | 14,123 |
| 2023-09-20 | 2,125.00 | 2,235.00 | 2,120.00 | 2,145.00 | 8,580.00 | 3,890 |
| 2023-09-19 | 2,200.00 | 2,240.00 | 2,115.00 | 2,240.00 | 8,960.00 | 15,531 |
| 2023-09-18 | 2,225.00 | 2,250.00 | 2,170.00 | 2,200.00 | 8,800.00 | 3,570 |
| 2023-09-15 | 2,240.00 | 2,255.00 | 2,175.00 | 2,225.00 | 8,900.00 | 16,203 |
| 2023-09-14 | 2,235.00 | 2,235.00 | 2,140.00 | 2,210.00 | 8,840.00 | 6,301 |
| 2023-09-13 | 2,150.00 | 2,245.00 | 2,135.00 | 2,190.00 | 8,760.00 | 9,135 |
| 2023-09-12 | 2,225.00 | 2,255.00 | 2,140.00 | 2,175.00 | 8,700.00 | 12,448 |
| 2023-09-11 | 2,190.00 | 2,255.00 | 2,130.00 | 2,180.00 | 8,720.00 | 14,385 |
| 2023-09-08 | 2,050.00 | 2,200.00 | 2,025.00 | 2,140.00 | 8,560.00 | 21,662 |
| 2023-09-07 | 2,050.00 | 2,110.00 | 2,000.00 | 2,090.00 | 8,360.00 | 15,172 |
| 2023-09-06 | 2,070.00 | 2,070.00 | 2,030.00 | 2,060.00 | 8,240.00 | 9,575 |
| 2023-09-05 | 2,080.00 | 2,080.00 | 2,005.00 | 2,060.00 | 8,240.00 | 10,259 |
| 2023-09-04 | 2,050.00 | 2,075.00 | 2,000.00 | 2,060.00 | 8,240.00 | 5,118 |
| 2023-09-01 | 2,005.00 | 2,080.00 | 2,000.00 | 2,050.00 | 8,200.00 | 12,548 |
| 2023-08-31 | 2,080.00 | 2,080.00 | 2,000.00 | 2,040.00 | 8,160.00 | 8,525 |
| 2023-08-30 | 2,080.00 | 2,250.00 | 2,000.00 | 2,030.00 | 8,120.00 | 73,107 |
| 2023-08-29 | 2,080.00 | 2,090.00 | 2,035.00 | 2,050.00 | 8,200.00 | 8,706 |
| 2023-08-28 | 2,065.00 | 2,090.00 | 1,990.00 | 2,080.00 | 8,320.00 | 14,396 |
| 2023-08-25 | 2,055.00 | 2,070.00 | 1,980.00 | 2,065.00 | 8,260.00 | 10,503 |
| 2023-08-24 | 2,060.00 | 2,090.00 | 2,030.00 | 2,070.00 | 8,280.00 | 9,118 |
| 2023-08-23 | 1,968.00 | 2,075.00 | 1,968.00 | 2,060.00 | 8,240.00 | 8,968 |
| 2023-08-22 | 1,973.00 | 2,050.00 | 1,955.00 | 1,977.00 | 7,908.00 | 4,420 |
| 2023-08-21 | 2,085.00 | 2,085.00 | 1,966.00 | 1,966.00 | 7,864.00 | 21,438 |
| 2023-08-18 | 2,165.00 | 2,210.00 | 2,085.00 | 2,085.00 | 8,340.00 | 11,358 |
| 2023-08-17 | 2,205.00 | 2,250.00 | 2,120.00 | 2,175.00 | 8,700.00 | 17,761 |
| 2023-08-16 | 2,150.00 | 2,275.00 | 2,120.00 | 2,215.00 | 8,860.00 | 46,430 |
| 2023-08-14 | 2,125.00 | 2,160.00 | 2,005.00 | 2,130.00 | 8,520.00 | 18,626 |
| 2023-08-11 | 2,070.00 | 2,145.00 | 2,070.00 | 2,125.00 | 8,500.00 | 8,997 |
| 2023-08-10 | 1,990.00 | 2,155.00 | 1,990.00 | 2,120.00 | 8,480.00 | 41,574 |
| 2023-08-09 | 1,881.00 | 2,050.00 | 1,881.00 | 1,990.00 | 7,960.00 | 16,686 |
| 2023-08-08 | 1,904.00 | 1,904.00 | 1,876.00 | 1,900.00 | 7,600.00 | 5,418 |
| 2023-08-07 | 1,872.00 | 1,930.00 | 1,864.00 | 1,881.00 | 7,524.00 | 5,153 |
| 2023-08-04 | 1,916.00 | 1,960.00 | 1,875.00 | 1,892.00 | 7,568.00 | 9,582 |
| 2023-08-03 | 1,883.00 | 1,910.00 | 1,870.00 | 1,883.00 | 7,532.00 | 4,376 |
| 2023-08-02 | 1,950.00 | 1,950.00 | 1,883.00 | 1,883.00 | 7,532.00 | 6,322 |
| 2023-08-01 | 1,889.00 | 1,950.00 | 1,885.00 | 1,924.00 | 7,696.00 | 7,505 |
| 2023-07-31 | 1,800.00 | 1,924.00 | 1,750.00 | 1,908.00 | 7,632.00 | 18,593 |
| 2023-07-28 | 1,679.00 | 1,845.00 | 1,664.00 | 1,788.00 | 7,152.00 | 8,475 |
| 2023-07-27 | 1,640.00 | 1,689.00 | 1,626.00 | 1,688.00 | 6,752.00 | 8,807 |
| 2023-07-26 | 1,671.00 | 1,734.00 | 1,579.00 | 1,652.00 | 6,608.00 | 37,586 |
| 2023-07-25 | 1,756.00 | 1,759.00 | 1,720.00 | 1,723.00 | 6,892.00 | 14,589 |
| 2023-07-24 | 1,747.00 | 1,797.00 | 1,743.00 | 1,757.00 | 7,028.00 | 12,545 |
| 2023-07-21 | 1,706.00 | 1,755.00 | 1,704.00 | 1,743.00 | 6,972.00 | 9,435 |
| 2023-07-20 | 1,739.00 | 1,775.00 | 1,650.00 | 1,706.00 | 6,824.00 | 19,456 |
| 2023-07-19 | 1,784.00 | 1,830.00 | 1,710.00 | 1,743.00 | 6,972.00 | 7,089 |
| 2023-07-18 | 1,802.00 | 1,804.00 | 1,721.00 | 1,782.00 | 7,128.00 | 4,404 |
| 2023-07-17 | 1,815.00 | 1,816.00 | 1,788.00 | 1,802.00 | 7,208.00 | 10,044 |
| 2023-07-14 | 1,855.00 | 1,859.00 | 1,787.00 | 1,815.00 | 7,260.00 | 13,036 |
| 2023-07-13 | 1,898.00 | 1,898.00 | 1,760.00 | 1,857.00 | 7,428.00 | 7,604 |
| 2023-07-12 | 1,765.00 | 1,878.00 | 1,765.00 | 1,865.00 | 7,460.00 | 22,955 |
| 2023-07-11 | 1,780.00 | 1,825.00 | 1,760.00 | 1,760.00 | 7,040.00 | 7,660 |
| 2023-07-10 | 1,810.00 | 1,810.00 | 1,761.00 | 1,781.00 | 7,124.00 | 7,275 |
| 2023-07-07 | 1,819.00 | 1,819.00 | 1,713.00 | 1,755.00 | 7,020.00 | 12,297 |
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.