Sangsangin Industry Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 16,000.00 | 7,258 |
| 2022-03-25 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 16,000.00 | 7,613 |
| 2022-03-24 | 1,005.00 | 1,005.00 | 996.00 | 1,005.00 | 16,080.00 | 7,502 |
| 2022-03-23 | 990.00 | 1,005.00 | 990.00 | 1,000.00 | 16,000.00 | 13,535 |
| 2022-03-22 | 984.00 | 992.00 | 980.00 | 990.00 | 15,840.00 | 6,044 |
| 2022-03-21 | 991.00 | 995.00 | 982.00 | 984.00 | 15,744.00 | 11,956 |
| 2022-03-18 | 991.00 | 997.00 | 978.00 | 986.00 | 15,776.00 | 5,653 |
| 2022-03-17 | 981.00 | 995.00 | 978.00 | 986.00 | 15,776.00 | 10,352 |
| 2022-03-16 | 989.00 | 999.00 | 980.00 | 981.00 | 15,696.00 | 4,708 |
| 2022-03-15 | 988.00 | 991.00 | 974.00 | 984.00 | 15,744.00 | 7,741 |
| 2022-03-14 | 993.00 | 997.00 | 981.00 | 983.00 | 15,728.00 | 5,913 |
| 2022-03-11 | 991.00 | 997.00 | 990.00 | 993.00 | 15,888.00 | 3,855 |
| 2022-03-10 | 991.00 | 999.00 | 990.00 | 996.00 | 15,936.00 | 3,424 |
| 2022-03-08 | 992.00 | 995.00 | 970.00 | 989.00 | 15,824.00 | 7,081 |
| 2022-03-07 | 999.00 | 1,005.00 | 992.00 | 992.00 | 15,872.00 | 6,541 |
| 2022-03-04 | 1,005.00 | 1,005.00 | 992.00 | 1,000.00 | 16,000.00 | 4,971 |
| 2022-03-03 | 1,010.00 | 1,010.00 | 997.00 | 998.00 | 15,968.00 | 4,433 |
| 2022-03-02 | 1,005.00 | 1,010.00 | 994.00 | 1,005.00 | 16,080.00 | 8,798 |
| 2022-02-28 | 1,000.00 | 1,010.00 | 989.00 | 1,000.00 | 16,000.00 | 5,400 |
| 2022-02-25 | 979.00 | 1,015.00 | 978.00 | 999.00 | 15,984.00 | 7,880 |
| 2022-02-24 | 1,010.00 | 1,010.00 | 978.00 | 984.00 | 15,744.00 | 10,289 |
| 2022-02-23 | 970.00 | 1,020.00 | 970.00 | 1,010.00 | 16,160.00 | 16,403 |
| 2022-02-22 | 986.00 | 993.00 | 972.00 | 985.00 | 15,760.00 | 4,727 |
| 2022-02-21 | 997.00 | 1,000.00 | 939.00 | 996.00 | 15,936.00 | 5,085 |
| 2022-02-18 | 982.00 | 999.00 | 970.00 | 997.00 | 15,952.00 | 4,604 |
| 2022-02-17 | 986.00 | 1,005.00 | 980.00 | 982.00 | 15,712.00 | 13,951 |
| 2022-02-16 | 1,000.00 | 1,045.00 | 971.00 | 983.00 | 15,728.00 | 14,283 |
| 2022-02-15 | 971.00 | 984.00 | 958.00 | 959.00 | 15,344.00 | 8,573 |
| 2022-02-14 | 986.00 | 990.00 | 969.00 | 972.00 | 15,552.00 | 12,578 |
| 2022-02-11 | 1,000.00 | 1,005.00 | 989.00 | 997.00 | 15,952.00 | 9,711 |
| 2022-02-10 | 1,010.00 | 1,020.00 | 995.00 | 1,005.00 | 16,080.00 | 12,949 |
| 2022-02-09 | 1,005.00 | 1,015.00 | 1,000.00 | 1,010.00 | 16,160.00 | 3,454 |
| 2022-02-08 | 1,020.00 | 1,030.00 | 1,000.00 | 1,005.00 | 16,080.00 | 11,950 |
| 2022-02-07 | 1,020.00 | 1,025.00 | 1,000.00 | 1,025.00 | 16,400.00 | 5,722 |
| 2022-02-04 | 1,020.00 | 1,035.00 | 1,000.00 | 1,025.00 | 16,400.00 | 11,680 |
| 2022-02-03 | 1,015.00 | 1,035.00 | 1,015.00 | 1,025.00 | 16,400.00 | 9,910 |
| 2022-01-28 | 1,000.00 | 1,025.00 | 998.00 | 1,010.00 | 16,160.00 | 12,826 |
| 2022-01-27 | 1,030.00 | 1,030.00 | 992.00 | 1,020.00 | 16,320.00 | 18,840 |
| 2022-01-26 | 990.00 | 1,035.00 | 986.00 | 1,005.00 | 16,080.00 | 19,244 |
| 2022-01-25 | 1,015.00 | 1,045.00 | 970.00 | 994.00 | 15,904.00 | 53,394 |
| 2022-01-24 | 1,080.00 | 1,085.00 | 1,030.00 | 1,035.00 | 16,560.00 | 15,765 |
| 2022-01-21 | 1,100.00 | 1,135.00 | 1,075.00 | 1,085.00 | 17,360.00 | 28,849 |
| 2022-01-20 | 1,070.00 | 1,100.00 | 1,050.00 | 1,100.00 | 17,600.00 | 28,229 |
| 2022-01-19 | 1,040.00 | 1,075.00 | 1,020.00 | 1,070.00 | 17,120.00 | 16,484 |
| 2022-01-18 | 1,040.00 | 1,075.00 | 1,040.00 | 1,050.00 | 16,800.00 | 14,443 |
| 2022-01-17 | 1,050.00 | 1,085.00 | 1,040.00 | 1,050.00 | 16,800.00 | 18,531 |
| 2022-01-14 | 1,050.00 | 1,060.00 | 1,020.00 | 1,050.00 | 16,800.00 | 18,395 |
| 2022-01-13 | 1,015.00 | 1,060.00 | 1,005.00 | 1,050.00 | 16,800.00 | 21,267 |
| 2022-01-12 | 1,005.00 | 1,020.00 | 1,000.00 | 1,015.00 | 16,240.00 | 8,329 |
| 2022-01-11 | 1,025.00 | 1,025.00 | 1,000.00 | 1,005.00 | 16,080.00 | 11,724 |
| 2022-01-10 | 1,050.00 | 1,060.00 | 1,010.00 | 1,015.00 | 16,240.00 | 19,815 |
| 2022-01-07 | 1,050.00 | 1,065.00 | 1,020.00 | 1,055.00 | 16,880.00 | 25,725 |
| 2022-01-06 | 1,025.00 | 1,110.00 | 1,010.00 | 1,055.00 | 16,880.00 | 55,776 |
| 2022-01-05 | 1,000.00 | 1,080.00 | 980.00 | 1,030.00 | 16,480.00 | 56,919 |
| 2022-01-04 | 974.00 | 1,015.00 | 969.00 | 1,000.00 | 16,000.00 | 22,719 |
| 2022-01-03 | 953.00 | 975.00 | 953.00 | 974.00 | 15,584.00 | 9,083 |
| 2021-12-30 | 968.00 | 973.00 | 953.00 | 953.00 | 15,248.00 | 5,516 |
| 2021-12-29 | 952.00 | 973.00 | 951.00 | 968.00 | 15,488.00 | 10,044 |
| 2021-12-28 | 954.00 | 962.00 | 948.00 | 952.00 | 15,232.00 | 6,385 |
| 2021-12-27 | 964.00 | 965.00 | 951.00 | 962.00 | 15,392.00 | 8,973 |
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.