Sangsangin Industry Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 710.00 | 719.00 | 704.00 | 705.00 | 11,280.00 | 5,644 |
| 2022-06-22 | 742.00 | 742.00 | 705.00 | 715.00 | 11,440.00 | 10,775 |
| 2022-06-21 | 711.00 | 740.00 | 711.00 | 738.00 | 11,808.00 | 5,615 |
| 2022-06-20 | 730.00 | 742.00 | 707.00 | 711.00 | 11,376.00 | 9,451 |
| 2022-06-17 | 713.00 | 739.00 | 704.00 | 738.00 | 11,808.00 | 7,411 |
| 2022-06-16 | 738.00 | 759.00 | 708.00 | 736.00 | 11,776.00 | 7,349 |
| 2022-06-15 | 755.00 | 755.00 | 737.00 | 737.00 | 11,792.00 | 4,172 |
| 2022-06-14 | 771.00 | 771.00 | 738.00 | 755.00 | 12,080.00 | 15,478 |
| 2022-06-13 | 787.00 | 801.00 | 771.00 | 772.00 | 12,352.00 | 10,432 |
| 2022-06-10 | 800.00 | 807.00 | 789.00 | 802.00 | 12,832.00 | 5,499 |
| 2022-06-09 | 805.00 | 805.00 | 788.00 | 804.00 | 12,864.00 | 6,166 |
| 2022-06-08 | 787.00 | 805.00 | 787.00 | 802.00 | 12,832.00 | 9,607 |
| 2022-06-07 | 813.00 | 815.00 | 793.00 | 802.00 | 12,832.00 | 4,682 |
| 2022-06-03 | 814.00 | 816.00 | 804.00 | 813.00 | 13,008.00 | 4,061 |
| 2022-06-02 | 812.00 | 816.00 | 806.00 | 810.00 | 12,960.00 | 4,060 |
| 2022-05-31 | 799.00 | 808.00 | 794.00 | 808.00 | 12,928.00 | 13,678 |
| 2022-05-30 | 800.00 | 807.00 | 796.00 | 799.00 | 12,784.00 | 11,450 |
| 2022-05-27 | 805.00 | 807.00 | 797.00 | 803.00 | 12,848.00 | 2,860 |
| 2022-05-26 | 799.00 | 812.00 | 793.00 | 803.00 | 12,848.00 | 2,883 |
| 2022-05-25 | 792.00 | 798.00 | 785.00 | 796.00 | 12,736.00 | 10,957 |
| 2022-05-24 | 815.00 | 818.00 | 793.00 | 796.00 | 12,736.00 | 7,770 |
| 2022-05-23 | 825.00 | 833.00 | 809.00 | 810.00 | 12,960.00 | 12,373 |
| 2022-05-20 | 822.00 | 834.00 | 820.00 | 828.00 | 13,248.00 | 5,058 |
| 2022-05-19 | 845.00 | 845.00 | 819.00 | 829.00 | 13,264.00 | 11,830 |
| 2022-05-18 | 858.00 | 864.00 | 848.00 | 854.00 | 13,664.00 | 3,103 |
| 2022-05-17 | 833.00 | 862.00 | 833.00 | 859.00 | 13,744.00 | 6,647 |
| 2022-05-16 | 876.00 | 878.00 | 839.00 | 846.00 | 13,536.00 | 20,553 |
| 2022-05-13 | 875.00 | 887.00 | 869.00 | 869.00 | 13,904.00 | 6,095 |
| 2022-05-12 | 904.00 | 904.00 | 868.00 | 870.00 | 13,920.00 | 12,172 |
| 2022-05-11 | 910.00 | 919.00 | 900.00 | 904.00 | 14,464.00 | 3,817 |
| 2022-05-10 | 914.00 | 919.00 | 896.00 | 909.00 | 14,544.00 | 6,137 |
| 2022-05-09 | 926.00 | 937.00 | 910.00 | 918.00 | 14,688.00 | 3,582 |
| 2022-05-06 | 929.00 | 929.00 | 911.00 | 921.00 | 14,736.00 | 4,753 |
| 2022-05-04 | 928.00 | 939.00 | 925.00 | 929.00 | 14,864.00 | 4,395 |
| 2022-05-03 | 930.00 | 934.00 | 919.00 | 934.00 | 14,944.00 | 5,152 |
| 2022-05-02 | 924.00 | 928.00 | 910.00 | 925.00 | 14,800.00 | 7,212 |
| 2022-04-29 | 925.00 | 933.00 | 911.00 | 925.00 | 14,800.00 | 4,544 |
| 2022-04-28 | 935.00 | 938.00 | 921.00 | 923.00 | 14,768.00 | 4,820 |
| 2022-04-27 | 921.00 | 937.00 | 912.00 | 929.00 | 14,864.00 | 4,556 |
| 2022-04-26 | 934.00 | 944.00 | 933.00 | 937.00 | 14,992.00 | 4,630 |
| 2022-04-25 | 940.00 | 950.00 | 932.00 | 934.00 | 14,944.00 | 6,016 |
| 2022-04-22 | 955.00 | 965.00 | 946.00 | 952.00 | 15,232.00 | 7,015 |
| 2022-04-21 | 969.00 | 969.00 | 952.00 | 968.00 | 15,488.00 | 4,861 |
| 2022-04-20 | 965.00 | 971.00 | 954.00 | 969.00 | 15,504.00 | 7,059 |
| 2022-04-19 | 957.00 | 965.00 | 942.00 | 960.00 | 15,360.00 | 4,738 |
| 2022-04-18 | 960.00 | 973.00 | 951.00 | 957.00 | 15,312.00 | 5,514 |
| 2022-04-15 | 958.00 | 958.00 | 942.00 | 958.00 | 15,328.00 | 5,525 |
| 2022-04-14 | 949.00 | 959.00 | 945.00 | 958.00 | 15,328.00 | 6,870 |
| 2022-04-13 | 931.00 | 952.00 | 930.00 | 949.00 | 15,184.00 | 16,355 |
| 2022-04-12 | 946.00 | 946.00 | 920.00 | 931.00 | 14,896.00 | 13,176 |
| 2022-04-11 | 935.00 | 950.00 | 930.00 | 946.00 | 15,136.00 | 12,577 |
| 2022-04-08 | 932.00 | 947.00 | 919.00 | 932.00 | 14,912.00 | 23,775 |
| 2022-04-07 | 949.00 | 982.00 | 930.00 | 931.00 | 14,896.00 | 41,191 |
| 2022-04-06 | 993.00 | 993.00 | 970.00 | 977.00 | 15,632.00 | 27,220 |
| 2022-04-05 | 1,010.00 | 1,010.00 | 995.00 | 996.00 | 15,936.00 | 8,407 |
| 2022-04-04 | 1,020.00 | 1,020.00 | 999.00 | 1,005.00 | 16,080.00 | 12,399 |
| 2022-04-01 | 1,005.00 | 1,005.00 | 996.00 | 1,000.00 | 16,000.00 | 7,656 |
| 2022-03-31 | 996.00 | 1,010.00 | 995.00 | 1,005.00 | 16,080.00 | 15,191 |
| 2022-03-30 | 993.00 | 1,000.00 | 993.00 | 995.00 | 15,920.00 | 7,103 |
| 2022-03-29 | 1,005.00 | 1,005.00 | 992.00 | 993.00 | 15,888.00 | 12,646 |
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.