Sangsangin Industry Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 1,840.00 | 1,872.00 | 1,787.00 | 1,800.00 | 7,200.00 | 16,598 |
| 2023-07-05 | 1,885.00 | 1,945.00 | 1,855.00 | 1,872.00 | 7,488.00 | 18,827 |
| 2023-07-04 | 1,910.00 | 1,928.00 | 1,858.00 | 1,885.00 | 7,540.00 | 10,599 |
| 2023-07-03 | 1,990.00 | 1,990.00 | 1,890.00 | 1,909.00 | 7,636.00 | 10,185 |
| 2023-06-30 | 2,000.00 | 2,000.00 | 1,825.00 | 1,891.00 | 7,564.00 | 22,668 |
| 2023-06-29 | 1,945.00 | 1,972.00 | 1,913.00 | 1,921.00 | 7,684.00 | 8,385 |
| 2023-06-28 | 1,997.00 | 2,010.00 | 1,917.00 | 1,945.00 | 7,780.00 | 9,667 |
| 2023-06-27 | 2,025.00 | 2,025.00 | 1,971.00 | 1,997.00 | 7,988.00 | 8,067 |
| 2023-06-26 | 1,986.00 | 2,000.00 | 1,973.00 | 1,997.00 | 7,988.00 | 9,957 |
| 2023-06-23 | 2,005.00 | 2,010.00 | 1,980.00 | 1,986.00 | 7,944.00 | 7,677 |
| 2023-06-22 | 2,000.00 | 2,045.00 | 1,995.00 | 2,000.00 | 8,000.00 | 7,108 |
| 2023-06-21 | 2,025.00 | 2,065.00 | 2,000.00 | 2,000.00 | 8,000.00 | 11,293 |
| 2023-06-20 | 2,065.00 | 2,070.00 | 2,000.00 | 2,025.00 | 8,100.00 | 10,702 |
| 2023-06-19 | 2,015.00 | 2,100.00 | 1,960.00 | 2,065.00 | 8,260.00 | 16,848 |
| 2023-06-16 | 2,015.00 | 2,065.00 | 2,000.00 | 2,015.00 | 8,060.00 | 7,292 |
| 2023-06-15 | 2,015.00 | 2,055.00 | 2,000.00 | 2,015.00 | 8,060.00 | 8,861 |
| 2023-06-14 | 2,135.00 | 2,145.00 | 2,015.00 | 2,015.00 | 8,060.00 | 13,345 |
| 2023-06-13 | 2,175.00 | 2,180.00 | 2,045.00 | 2,115.00 | 8,460.00 | 34,132 |
| 2023-06-12 | 2,110.00 | 2,170.00 | 2,050.00 | 2,160.00 | 8,640.00 | 48,486 |
| 2023-06-09 | 2,005.00 | 2,100.00 | 1,995.00 | 2,100.00 | 8,400.00 | 24,704 |
| 2023-06-08 | 1,999.00 | 2,020.00 | 1,991.00 | 2,005.00 | 8,020.00 | 8,626 |
| 2023-06-07 | 2,045.00 | 2,045.00 | 1,999.00 | 1,999.00 | 7,996.00 | 10,007 |
| 2023-06-05 | 1,999.00 | 2,040.00 | 1,950.00 | 2,020.00 | 8,080.00 | 18,269 |
| 2023-06-02 | 2,000.00 | 2,050.00 | 1,999.00 | 1,999.00 | 7,996.00 | 18,334 |
| 2023-06-01 | 2,000.00 | 2,025.00 | 1,960.00 | 2,015.00 | 8,060.00 | 17,202 |
| 2023-05-31 | 1,959.00 | 2,030.00 | 1,959.00 | 1,992.00 | 7,968.00 | 11,124 |
| 2023-05-30 | 2,000.00 | 2,030.00 | 1,983.00 | 1,983.00 | 7,932.00 | 17,739 |
| 2023-05-26 | 2,045.00 | 2,045.00 | 1,999.00 | 2,005.00 | 8,020.00 | 12,735 |
| 2023-05-25 | 2,075.00 | 2,075.00 | 2,000.00 | 2,030.00 | 8,120.00 | 16,023 |
| 2023-05-24 | 2,020.00 | 2,080.00 | 2,000.00 | 2,040.00 | 8,160.00 | 13,275 |
| 2023-05-23 | 2,050.00 | 2,075.00 | 2,030.00 | 2,040.00 | 8,160.00 | 18,968 |
| 2023-05-22 | 2,030.00 | 2,090.00 | 1,940.00 | 2,080.00 | 8,320.00 | 37,437 |
| 2023-05-19 | 2,055.00 | 2,090.00 | 1,990.00 | 2,000.00 | 8,000.00 | 37,988 |
| 2023-05-18 | 2,075.00 | 2,100.00 | 2,035.00 | 2,070.00 | 8,280.00 | 23,792 |
| 2023-05-17 | 2,060.00 | 2,115.00 | 2,050.00 | 2,085.00 | 8,340.00 | 27,540 |
| 2023-05-16 | 2,130.00 | 2,130.00 | 2,045.00 | 2,105.00 | 8,420.00 | 76,851 |
| 2023-05-15 | 2,135.00 | 2,170.00 | 2,055.00 | 2,170.00 | 8,680.00 | 36,310 |
| 2023-05-12 | 2,150.00 | 2,185.00 | 2,110.00 | 2,165.00 | 8,660.00 | 32,784 |
| 2023-05-11 | 2,125.00 | 2,190.00 | 2,105.00 | 2,140.00 | 8,560.00 | 46,481 |
| 2023-05-10 | 2,050.00 | 2,175.00 | 2,025.00 | 2,125.00 | 8,500.00 | 53,332 |
| 2023-05-09 | 2,200.00 | 2,200.00 | 2,045.00 | 2,045.00 | 8,180.00 | 52,134 |
| 2023-05-08 | 2,180.00 | 2,230.00 | 2,140.00 | 2,165.00 | 8,660.00 | 82,249 |
| 2023-05-04 | 2,200.00 | 2,235.00 | 2,115.00 | 2,170.00 | 8,680.00 | 100,003 |
| 2023-05-03 | 2,275.00 | 2,295.00 | 2,200.00 | 2,235.00 | 8,940.00 | 172,201 |
| 2023-05-02 | 2,115.00 | 2,300.00 | 2,040.00 | 2,230.00 | 8,920.00 | 435,421 |
| 2023-04-28 | 2,250.00 | 2,400.00 | 2,180.00 | 2,235.00 | 8,940.00 | 398,051 |
| 2023-04-27 | 2,365.00 | 2,370.00 | 2,180.00 | 2,270.00 | 9,080.00 | 396,862 |
| 2023-04-26 | 2,790.00 | 2,810.00 | 2,015.00 | 2,335.00 | 9,340.00 | 1,120,962 |
| 2023-04-25 | 2,470.00 | 2,625.00 | 2,265.00 | 2,625.00 | 10,500.00 | 2,230,002 |
| 2023-04-24 | 1,575.00 | 2,020.00 | 1,575.00 | 2,020.00 | 8,080.00 | 337,279 |
| 2023-04-21 | 1,455.00 | 1,891.00 | 1,383.00 | 1,557.00 | 6,228.00 | 1,731,887 |
| 2023-03-27 | 319.00 | 338.00 | 317.00 | 325.00 | 5,200.00 | 36,004 |
| 2023-03-24 | 316.00 | 322.00 | 313.00 | 320.00 | 5,120.00 | 18,085 |
| 2023-03-23 | 325.00 | 333.00 | 315.00 | 317.00 | 5,072.00 | 25,001 |
| 2023-03-22 | 320.00 | 376.00 | 317.00 | 325.00 | 5,200.00 | 75,642 |
| 2023-03-21 | 320.00 | 325.00 | 317.00 | 320.00 | 5,120.00 | 10,459 |
| 2023-03-20 | 322.00 | 329.00 | 317.00 | 320.00 | 5,120.00 | 4,691 |
| 2023-03-17 | 325.00 | 329.00 | 319.00 | 325.00 | 5,200.00 | 2,126 |
| 2023-03-16 | 327.00 | 335.00 | 316.00 | 320.00 | 5,120.00 | 7,403 |
| 2023-03-15 | 320.00 | 345.00 | 315.00 | 327.00 | 5,232.00 | 8,648 |
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.