Sangsangin Industry Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 695.00 | 695.00 | 663.00 | 669.00 | 10,704.00 | 14,527 |
| 2022-09-16 | 709.00 | 709.00 | 683.00 | 688.00 | 11,008.00 | 11,781 |
| 2022-09-15 | 710.00 | 710.00 | 703.00 | 707.00 | 11,312.00 | 3,317 |
| 2022-09-14 | 710.00 | 720.00 | 698.00 | 706.00 | 11,296.00 | 13,298 |
| 2022-09-13 | 711.00 | 719.00 | 710.00 | 716.00 | 11,456.00 | 4,504 |
| 2022-09-08 | 717.00 | 720.00 | 708.00 | 711.00 | 11,376.00 | 3,774 |
| 2022-09-07 | 722.00 | 723.00 | 708.00 | 713.00 | 11,408.00 | 8,833 |
| 2022-09-06 | 719.00 | 728.00 | 718.00 | 718.00 | 11,488.00 | 3,700 |
| 2022-09-05 | 727.00 | 727.00 | 714.00 | 719.00 | 11,504.00 | 5,732 |
| 2022-09-02 | 726.00 | 734.00 | 720.00 | 723.00 | 11,568.00 | 5,737 |
| 2022-09-01 | 724.00 | 728.00 | 718.00 | 726.00 | 11,616.00 | 5,360 |
| 2022-08-31 | 733.00 | 733.00 | 720.00 | 724.00 | 11,584.00 | 4,227 |
| 2022-08-30 | 720.00 | 735.00 | 720.00 | 732.00 | 11,712.00 | 3,177 |
| 2022-08-29 | 729.00 | 732.00 | 712.00 | 728.00 | 11,648.00 | 9,489 |
| 2022-08-26 | 744.00 | 752.00 | 730.00 | 741.00 | 11,856.00 | 8,945 |
| 2022-08-25 | 739.00 | 749.00 | 736.00 | 745.00 | 11,920.00 | 10,917 |
| 2022-08-24 | 745.00 | 750.00 | 735.00 | 745.00 | 11,920.00 | 5,927 |
| 2022-08-23 | 729.00 | 746.00 | 721.00 | 742.00 | 11,872.00 | 10,007 |
| 2022-08-22 | 718.00 | 735.00 | 705.00 | 731.00 | 11,696.00 | 13,585 |
| 2022-08-19 | 727.00 | 727.00 | 710.00 | 720.00 | 11,520.00 | 15,822 |
| 2022-08-18 | 738.00 | 742.00 | 719.00 | 727.00 | 11,632.00 | 18,267 |
| 2022-08-17 | 763.00 | 763.00 | 736.00 | 742.00 | 11,872.00 | 22,490 |
| 2022-08-16 | 772.00 | 772.00 | 753.00 | 765.00 | 12,240.00 | 19,593 |
| 2022-08-12 | 775.00 | 786.00 | 760.00 | 768.00 | 12,288.00 | 30,713 |
| 2022-08-11 | 789.00 | 799.00 | 766.00 | 768.00 | 12,288.00 | 102,743 |
| 2022-08-10 | 737.00 | 945.00 | 730.00 | 790.00 | 12,640.00 | 996,443 |
| 2022-08-09 | 734.00 | 737.00 | 733.00 | 737.00 | 11,792.00 | 1,621 |
| 2022-08-08 | 727.00 | 736.00 | 724.00 | 735.00 | 11,760.00 | 4,049 |
| 2022-08-05 | 726.00 | 729.00 | 722.00 | 727.00 | 11,632.00 | 1,788 |
| 2022-08-04 | 719.00 | 730.00 | 719.00 | 729.00 | 11,664.00 | 2,516 |
| 2022-08-03 | 726.00 | 726.00 | 714.00 | 723.00 | 11,568.00 | 11,126 |
| 2022-08-02 | 719.00 | 727.00 | 719.00 | 725.00 | 11,600.00 | 2,205 |
| 2022-08-01 | 731.00 | 732.00 | 724.00 | 724.00 | 11,584.00 | 4,733 |
| 2022-07-29 | 732.00 | 732.00 | 716.00 | 728.00 | 11,648.00 | 1,964 |
| 2022-07-28 | 733.00 | 733.00 | 715.00 | 728.00 | 11,648.00 | 4,136 |
| 2022-07-27 | 733.00 | 741.00 | 725.00 | 733.00 | 11,728.00 | 1,658 |
| 2022-07-26 | 732.00 | 734.00 | 723.00 | 733.00 | 11,728.00 | 3,182 |
| 2022-07-25 | 745.00 | 746.00 | 724.00 | 732.00 | 11,712.00 | 3,178 |
| 2022-07-22 | 735.00 | 744.00 | 729.00 | 740.00 | 11,840.00 | 2,046 |
| 2022-07-21 | 743.00 | 745.00 | 725.00 | 739.00 | 11,824.00 | 3,667 |
| 2022-07-20 | 738.00 | 750.00 | 737.00 | 743.00 | 11,888.00 | 3,637 |
| 2022-07-19 | 741.00 | 742.00 | 729.00 | 738.00 | 11,808.00 | 2,499 |
| 2022-07-18 | 729.00 | 739.00 | 729.00 | 738.00 | 11,808.00 | 2,262 |
| 2022-07-15 | 739.00 | 739.00 | 720.00 | 735.00 | 11,760.00 | 3,851 |
| 2022-07-14 | 738.00 | 742.00 | 731.00 | 739.00 | 11,824.00 | 3,279 |
| 2022-07-13 | 757.00 | 757.00 | 733.00 | 738.00 | 11,808.00 | 3,942 |
| 2022-07-12 | 755.00 | 760.00 | 744.00 | 754.00 | 12,064.00 | 2,266 |
| 2022-07-11 | 751.00 | 751.00 | 739.00 | 748.00 | 11,968.00 | 2,249 |
| 2022-07-08 | 751.00 | 759.00 | 745.00 | 747.00 | 11,952.00 | 3,128 |
| 2022-07-07 | 736.00 | 762.00 | 736.00 | 751.00 | 12,016.00 | 1,410 |
| 2022-07-06 | 743.00 | 743.00 | 731.00 | 736.00 | 11,776.00 | 2,398 |
| 2022-07-05 | 740.00 | 758.00 | 734.00 | 743.00 | 11,888.00 | 4,226 |
| 2022-07-04 | 744.00 | 763.00 | 740.00 | 747.00 | 11,952.00 | 2,267 |
| 2022-07-01 | 762.00 | 781.00 | 740.00 | 740.00 | 11,840.00 | 5,028 |
| 2022-06-30 | 755.00 | 788.00 | 746.00 | 767.00 | 12,272.00 | 6,356 |
| 2022-06-29 | 737.00 | 752.00 | 733.00 | 752.00 | 12,032.00 | 4,053 |
| 2022-06-28 | 733.00 | 740.00 | 729.00 | 739.00 | 11,824.00 | 3,923 |
| 2022-06-27 | 722.00 | 746.00 | 707.00 | 729.00 | 11,664.00 | 7,274 |
| 2022-06-24 | 705.00 | 716.00 | 704.00 | 715.00 | 11,440.00 | 9,419 |
| 2022-06-23 | 710.00 | 719.00 | 704.00 | 705.00 | 11,280.00 | 5,644 |
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.