Sangsangin Industry Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 579.00 | 595.00 | 570.00 | 588.00 | 9,408.00 | 12,508 |
| 2022-12-13 | 554.00 | 583.00 | 554.00 | 583.00 | 9,328.00 | 9,292 |
| 2022-12-12 | 562.00 | 562.00 | 542.00 | 560.00 | 8,960.00 | 15,026 |
| 2022-12-09 | 569.00 | 569.00 | 548.00 | 556.00 | 8,896.00 | 13,961 |
| 2022-12-08 | 563.00 | 563.00 | 547.00 | 563.00 | 9,008.00 | 17,487 |
| 2022-12-07 | 532.00 | 638.00 | 525.00 | 563.00 | 9,008.00 | 283,803 |
| 2022-12-06 | 549.00 | 549.00 | 532.00 | 532.00 | 8,512.00 | 3,677 |
| 2022-12-05 | 557.00 | 557.00 | 543.00 | 545.00 | 8,720.00 | 5,206 |
| 2022-12-02 | 539.00 | 581.00 | 538.00 | 555.00 | 8,880.00 | 8,111 |
| 2022-12-01 | 537.00 | 550.00 | 535.00 | 538.00 | 8,608.00 | 4,068 |
| 2022-11-30 | 533.00 | 539.00 | 531.00 | 534.00 | 8,544.00 | 2,862 |
| 2022-11-29 | 524.00 | 539.00 | 524.00 | 533.00 | 8,528.00 | 3,198 |
| 2022-11-28 | 548.00 | 557.00 | 531.00 | 537.00 | 8,592.00 | 6,085 |
| 2022-11-25 | 553.00 | 561.00 | 546.00 | 546.00 | 8,736.00 | 2,529 |
| 2022-11-24 | 539.00 | 553.00 | 535.00 | 553.00 | 8,848.00 | 7,195 |
| 2022-11-23 | 532.00 | 541.00 | 529.00 | 533.00 | 8,528.00 | 12,969 |
| 2022-11-22 | 542.00 | 542.00 | 534.00 | 538.00 | 8,608.00 | 4,005 |
| 2022-11-21 | 551.00 | 557.00 | 527.00 | 545.00 | 8,720.00 | 18,329 |
| 2022-11-18 | 564.00 | 564.00 | 551.00 | 551.00 | 8,816.00 | 13,990 |
| 2022-11-17 | 572.00 | 572.00 | 561.00 | 564.00 | 9,024.00 | 6,174 |
| 2022-11-16 | 577.00 | 577.00 | 562.00 | 570.00 | 9,120.00 | 10,712 |
| 2022-11-15 | 594.00 | 600.00 | 565.00 | 574.00 | 9,184.00 | 18,718 |
| 2022-11-14 | 586.00 | 598.00 | 578.00 | 594.00 | 9,504.00 | 3,693 |
| 2022-11-11 | 580.00 | 588.00 | 579.00 | 586.00 | 9,376.00 | 5,732 |
| 2022-11-10 | 576.00 | 579.00 | 570.00 | 579.00 | 9,264.00 | 2,902 |
| 2022-11-09 | 581.00 | 587.00 | 574.00 | 574.00 | 9,184.00 | 4,003 |
| 2022-11-08 | 577.00 | 579.00 | 575.00 | 577.00 | 9,232.00 | 4,020 |
| 2022-11-07 | 570.00 | 577.00 | 570.00 | 574.00 | 9,184.00 | 2,579 |
| 2022-11-04 | 564.00 | 570.00 | 562.00 | 570.00 | 9,120.00 | 1,306 |
| 2022-11-03 | 561.00 | 572.00 | 553.00 | 564.00 | 9,024.00 | 6,928 |
| 2022-11-02 | 570.00 | 570.00 | 557.00 | 562.00 | 8,992.00 | 5,558 |
| 2022-11-01 | 573.00 | 573.00 | 558.00 | 566.00 | 9,056.00 | 6,089 |
| 2022-10-31 | 599.00 | 599.00 | 565.00 | 571.00 | 9,136.00 | 9,243 |
| 2022-10-28 | 562.00 | 671.00 | 558.00 | 577.00 | 9,232.00 | 141,865 |
| 2022-10-27 | 555.00 | 561.00 | 555.00 | 560.00 | 8,960.00 | 1,664 |
| 2022-10-26 | 558.00 | 564.00 | 556.00 | 558.00 | 8,928.00 | 4,033 |
| 2022-10-25 | 564.00 | 567.00 | 557.00 | 560.00 | 8,960.00 | 4,845 |
| 2022-10-24 | 565.00 | 569.00 | 561.00 | 564.00 | 9,024.00 | 4,453 |
| 2022-10-21 | 580.00 | 580.00 | 558.00 | 565.00 | 9,040.00 | 6,876 |
| 2022-10-20 | 585.00 | 589.00 | 571.00 | 583.00 | 9,328.00 | 2,563 |
| 2022-10-19 | 585.00 | 590.00 | 581.00 | 585.00 | 9,360.00 | 6,313 |
| 2022-10-18 | 579.00 | 588.00 | 579.00 | 585.00 | 9,360.00 | 2,025 |
| 2022-10-17 | 579.00 | 580.00 | 570.00 | 579.00 | 9,264.00 | 7,259 |
| 2022-10-14 | 564.00 | 581.00 | 564.00 | 579.00 | 9,264.00 | 8,030 |
| 2022-10-13 | 604.00 | 604.00 | 555.00 | 567.00 | 9,072.00 | 24,796 |
| 2022-10-12 | 607.00 | 611.00 | 600.00 | 602.00 | 9,632.00 | 7,020 |
| 2022-10-11 | 630.00 | 633.00 | 597.00 | 615.00 | 9,840.00 | 8,412 |
| 2022-10-07 | 641.00 | 641.00 | 630.00 | 630.00 | 10,080.00 | 7,785 |
| 2022-10-06 | 616.00 | 650.00 | 605.00 | 637.00 | 10,192.00 | 5,650 |
| 2022-10-05 | 615.00 | 622.00 | 607.00 | 617.00 | 9,872.00 | 5,376 |
| 2022-10-04 | 600.00 | 618.00 | 599.00 | 618.00 | 9,888.00 | 4,850 |
| 2022-09-30 | 606.00 | 610.00 | 597.00 | 602.00 | 9,632.00 | 5,074 |
| 2022-09-29 | 605.00 | 619.00 | 605.00 | 606.00 | 9,696.00 | 5,590 |
| 2022-09-28 | 607.00 | 620.00 | 598.00 | 610.00 | 9,760.00 | 9,429 |
| 2022-09-27 | 602.00 | 634.00 | 602.00 | 613.00 | 9,808.00 | 8,825 |
| 2022-09-26 | 647.00 | 649.00 | 613.00 | 619.00 | 9,904.00 | 14,030 |
| 2022-09-23 | 669.00 | 671.00 | 630.00 | 649.00 | 10,384.00 | 14,402 |
| 2022-09-22 | 665.00 | 670.00 | 657.00 | 665.00 | 10,640.00 | 6,294 |
| 2022-09-21 | 672.00 | 679.00 | 661.00 | 671.00 | 10,736.00 | 4,177 |
| 2022-09-20 | 661.00 | 682.00 | 661.00 | 672.00 | 10,752.00 | 5,732 |
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.