Sangsangin Industry Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 318.00 | 323.00 | 291.00 | 320.00 | 5,120.00 | 28,148 |
| 2023-03-13 | 331.00 | 334.00 | 318.00 | 322.00 | 5,152.00 | 15,375 |
| 2023-03-10 | 334.00 | 347.00 | 332.00 | 336.00 | 5,376.00 | 10,436 |
| 2023-03-09 | 339.00 | 357.00 | 337.00 | 338.00 | 5,408.00 | 13,168 |
| 2023-03-08 | 345.00 | 348.00 | 335.00 | 340.00 | 5,440.00 | 21,036 |
| 2023-03-07 | 335.00 | 355.00 | 335.00 | 345.00 | 5,520.00 | 34,477 |
| 2023-03-06 | 354.00 | 358.00 | 351.00 | 351.00 | 5,616.00 | 14,643 |
| 2023-03-03 | 355.00 | 359.00 | 350.00 | 354.00 | 5,664.00 | 15,503 |
| 2023-03-02 | 352.00 | 352.00 | 338.00 | 352.00 | 5,632.00 | 12,641 |
| 2023-02-28 | 349.00 | 352.00 | 345.00 | 352.00 | 5,632.00 | 8,061 |
| 2023-02-27 | 352.00 | 352.00 | 344.00 | 351.00 | 5,616.00 | 13,381 |
| 2023-02-24 | 353.00 | 359.00 | 348.00 | 352.00 | 5,632.00 | 19,589 |
| 2023-02-23 | 353.00 | 353.00 | 344.00 | 347.00 | 5,552.00 | 19,871 |
| 2023-02-22 | 342.00 | 376.00 | 334.00 | 350.00 | 5,600.00 | 173,137 |
| 2023-02-21 | 342.00 | 348.00 | 325.00 | 338.00 | 5,408.00 | 62,116 |
| 2023-02-20 | 350.00 | 351.00 | 341.00 | 343.00 | 5,488.00 | 34,105 |
| 2023-02-17 | 352.00 | 365.00 | 349.00 | 350.00 | 5,600.00 | 43,760 |
| 2023-02-16 | 354.00 | 361.00 | 348.00 | 355.00 | 5,680.00 | 51,036 |
| 2023-02-15 | 357.00 | 364.00 | 344.00 | 350.00 | 5,600.00 | 79,579 |
| 2023-02-14 | 378.00 | 384.00 | 346.00 | 355.00 | 5,680.00 | 306,572 |
| 2023-02-13 | 460.00 | 485.00 | 378.00 | 378.00 | 6,048.00 | 566,024 |
| 2023-02-10 | 555.00 | 555.00 | 540.00 | 540.00 | 8,640.00 | 6,896 |
| 2023-02-09 | 563.00 | 563.00 | 543.00 | 553.00 | 8,848.00 | 11,030 |
| 2023-02-08 | 562.00 | 568.00 | 555.00 | 557.00 | 8,912.00 | 5,472 |
| 2023-02-07 | 557.00 | 570.00 | 557.00 | 562.00 | 8,992.00 | 3,500 |
| 2023-02-06 | 570.00 | 570.00 | 561.00 | 562.00 | 8,992.00 | 2,808 |
| 2023-02-03 | 577.00 | 581.00 | 563.00 | 570.00 | 9,120.00 | 6,513 |
| 2023-02-02 | 563.00 | 600.00 | 563.00 | 572.00 | 9,152.00 | 21,395 |
| 2023-02-01 | 563.00 | 573.00 | 560.00 | 569.00 | 9,104.00 | 3,403 |
| 2023-01-31 | 565.00 | 574.00 | 561.00 | 563.00 | 9,008.00 | 3,110 |
| 2023-01-30 | 573.00 | 573.00 | 560.00 | 566.00 | 9,056.00 | 4,969 |
| 2023-01-27 | 552.00 | 581.00 | 549.00 | 569.00 | 9,104.00 | 12,049 |
| 2023-01-26 | 550.00 | 559.00 | 548.00 | 552.00 | 8,832.00 | 3,980 |
| 2023-01-25 | 553.00 | 554.00 | 549.00 | 554.00 | 8,864.00 | 2,549 |
| 2023-01-20 | 549.00 | 555.00 | 545.00 | 554.00 | 8,864.00 | 4,091 |
| 2023-01-19 | 554.00 | 554.00 | 545.00 | 550.00 | 8,800.00 | 1,826 |
| 2023-01-18 | 554.00 | 554.00 | 546.00 | 554.00 | 8,864.00 | 2,185 |
| 2023-01-17 | 553.00 | 559.00 | 546.00 | 554.00 | 8,864.00 | 3,094 |
| 2023-01-16 | 559.00 | 560.00 | 549.00 | 553.00 | 8,848.00 | 3,169 |
| 2023-01-13 | 555.00 | 562.00 | 550.00 | 560.00 | 8,960.00 | 3,261 |
| 2023-01-12 | 549.00 | 557.00 | 545.00 | 555.00 | 8,880.00 | 1,575 |
| 2023-01-11 | 545.00 | 561.00 | 539.00 | 549.00 | 8,784.00 | 5,490 |
| 2023-01-10 | 545.00 | 547.00 | 540.00 | 545.00 | 8,720.00 | 1,369 |
| 2023-01-09 | 539.00 | 545.00 | 537.00 | 545.00 | 8,720.00 | 2,265 |
| 2023-01-06 | 535.00 | 539.00 | 529.00 | 539.00 | 8,624.00 | 3,944 |
| 2023-01-05 | 536.00 | 543.00 | 527.00 | 532.00 | 8,512.00 | 6,172 |
| 2023-01-04 | 532.00 | 541.00 | 532.00 | 532.00 | 8,512.00 | 5,205 |
| 2023-01-03 | 535.00 | 543.00 | 525.00 | 537.00 | 8,592.00 | 5,918 |
| 2023-01-02 | 538.00 | 541.00 | 534.00 | 538.00 | 8,608.00 | 2,383 |
| 2022-12-29 | 546.00 | 546.00 | 539.00 | 540.00 | 8,640.00 | 2,372 |
| 2022-12-28 | 555.00 | 555.00 | 537.00 | 544.00 | 8,704.00 | 3,552 |
| 2022-12-27 | 541.00 | 551.00 | 538.00 | 547.00 | 8,752.00 | 2,603 |
| 2022-12-26 | 543.00 | 546.00 | 537.00 | 542.00 | 8,672.00 | 2,987 |
| 2022-12-23 | 555.00 | 555.00 | 540.00 | 543.00 | 8,688.00 | 2,637 |
| 2022-12-22 | 547.00 | 555.00 | 545.00 | 555.00 | 8,880.00 | 2,763 |
| 2022-12-21 | 555.00 | 567.00 | 544.00 | 551.00 | 8,816.00 | 5,924 |
| 2022-12-20 | 582.00 | 582.00 | 561.00 | 561.00 | 8,976.00 | 3,338 |
| 2022-12-19 | 567.00 | 575.00 | 561.00 | 575.00 | 9,200.00 | 3,975 |
| 2022-12-16 | 586.00 | 593.00 | 567.00 | 567.00 | 9,072.00 | 6,776 |
| 2022-12-15 | 585.00 | 603.00 | 581.00 | 594.00 | 9,504.00 | 7,830 |
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.