Sangsangin Industry Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-24 | 510.00 | 518.00 | 480.00 | 508.00 | 2,032.00 | 57,076 |
| 2026-06-23 | 560.00 | 560.00 | 487.00 | 514.00 | 2,056.00 | 87,106 |
| 2026-06-22 | 571.00 | 571.00 | 490.00 | 570.00 | 2,280.00 | 112,976 |
| 2026-06-19 | 616.00 | 616.00 | 558.00 | 571.00 | 2,284.00 | 26,485 |
| 2026-06-18 | 624.00 | 625.00 | 579.00 | 623.00 | 2,492.00 | 41,986 |
| 2026-06-17 | 617.00 | 653.00 | 610.00 | 624.00 | 2,496.00 | 42,162 |
| 2026-06-16 | 648.00 | 660.00 | 610.00 | 617.00 | 2,468.00 | 63,327 |
| 2026-06-15 | 589.00 | 731.00 | 542.00 | 661.00 | 2,644.00 | 298,706 |
| 2026-06-12 | 552.00 | 600.00 | 552.00 | 563.00 | 2,252.00 | 43,518 |
| 2026-06-11 | 519.00 | 571.00 | 489.00 | 552.00 | 2,208.00 | 78,429 |
| 2026-06-10 | 554.00 | 573.00 | 496.00 | 519.00 | 2,076.00 | 93,294 |
| 2026-06-09 | 578.00 | 615.00 | 540.00 | 554.00 | 2,216.00 | 113,019 |
| 2026-06-08 | 642.00 | 672.00 | 569.00 | 578.00 | 2,312.00 | 67,895 |
| 2026-06-05 | 705.00 | 705.00 | 655.00 | 656.00 | 2,624.00 | 60,943 |
| 2026-06-04 | 713.00 | 735.00 | 704.00 | 705.00 | 2,820.00 | 32,720 |
| 2026-06-02 | 764.00 | 780.00 | 700.00 | 710.00 | 2,840.00 | 69,237 |
| 2026-06-01 | 715.00 | 782.00 | 693.00 | 764.00 | 3,056.00 | 94,098 |
| 2026-05-29 | 742.00 | 745.00 | 697.00 | 715.00 | 2,860.00 | 64,314 |
| 2026-05-28 | 707.00 | 815.00 | 686.00 | 736.00 | 2,944.00 | 268,491 |
| 2026-05-27 | 749.00 | 750.00 | 681.00 | 705.00 | 2,820.00 | 118,361 |
| 2026-05-26 | 729.00 | 847.00 | 690.00 | 753.00 | 3,012.00 | 579,097 |
| 2026-05-22 | 719.00 | 719.00 | 671.00 | 690.00 | 2,760.00 | 60,869 |
| 2026-05-21 | 686.00 | 722.00 | 665.00 | 689.00 | 2,756.00 | 73,090 |
| 2026-05-20 | 740.00 | 749.00 | 670.00 | 685.00 | 2,740.00 | 40,809 |
| 2026-05-19 | 704.00 | 730.00 | 671.00 | 722.00 | 2,888.00 | 71,088 |
| 2026-05-18 | 753.00 | 765.00 | 678.00 | 704.00 | 2,816.00 | 97,737 |
| 2026-05-15 | 784.00 | 785.00 | 740.00 | 753.00 | 3,012.00 | 46,055 |
| 2026-05-14 | 814.00 | 823.00 | 665.00 | 784.00 | 3,136.00 | 175,647 |
| 2026-05-13 | 798.00 | 840.00 | 777.00 | 814.00 | 3,256.00 | 104,457 |
| 2026-05-12 | 797.00 | 808.00 | 779.00 | 792.00 | 3,168.00 | 103,378 |
| 2026-05-11 | 815.00 | 846.00 | 780.00 | 797.00 | 3,188.00 | 118,049 |
| 2026-05-08 | 809.00 | 827.00 | 798.00 | 814.00 | 3,256.00 | 48,624 |
| 2026-05-07 | 797.00 | 816.00 | 790.00 | 802.00 | 3,208.00 | 79,841 |
| 2026-05-06 | 794.00 | 823.00 | 785.00 | 798.00 | 3,192.00 | 85,137 |
| 2026-05-04 | 811.00 | 866.00 | 805.00 | 822.00 | 3,288.00 | 86,709 |
| 2026-04-30 | 829.00 | 829.00 | 797.00 | 808.00 | 3,232.00 | 37,213 |
| 2026-04-29 | 809.00 | 839.00 | 785.00 | 819.00 | 3,276.00 | 88,850 |
| 2026-04-28 | 835.00 | 860.00 | 800.00 | 809.00 | 3,236.00 | 61,029 |
| 2026-04-27 | 820.00 | 868.00 | 800.00 | 830.00 | 3,320.00 | 121,514 |
| 2026-04-24 | 844.00 | 850.00 | 808.00 | 820.00 | 3,280.00 | 87,473 |
| 2026-04-23 | 804.00 | 935.00 | 791.00 | 844.00 | 3,376.00 | 550,060 |
| 2026-04-22 | 880.00 | 886.00 | 722.00 | 782.00 | 3,128.00 | 490,343 |
| 2026-04-21 | 891.00 | 902.00 | 875.00 | 879.00 | 3,516.00 | 44,789 |
| 2026-04-20 | 946.00 | 946.00 | 870.00 | 882.00 | 3,528.00 | 126,048 |
| 2026-04-17 | 870.00 | 947.00 | 841.00 | 909.00 | 3,636.00 | 151,580 |
| 2026-04-16 | 861.00 | 891.00 | 838.00 | 861.00 | 3,444.00 | 99,360 |
| 2026-04-15 | 916.00 | 927.00 | 858.00 | 861.00 | 3,444.00 | 181,840 |
| 2026-04-14 | 904.00 | 965.00 | 900.00 | 908.00 | 3,632.00 | 116,707 |
| 2026-04-13 | 933.00 | 933.00 | 887.00 | 902.00 | 3,608.00 | 122,039 |
| 2026-04-10 | 955.00 | 984.00 | 930.00 | 933.00 | 3,732.00 | 65,809 |
| 2026-04-09 | 990.00 | 990.00 | 950.00 | 954.00 | 3,816.00 | 28,345 |
| 2026-04-08 | 995.00 | 996.00 | 946.00 | 980.00 | 3,920.00 | 43,127 |
| 2026-04-07 | 974.00 | 1,005.00 | 941.00 | 946.00 | 3,784.00 | 71,526 |
| 2026-04-06 | 1,010.00 | 1,012.00 | 974.00 | 974.00 | 3,896.00 | 85,767 |
| 2026-04-03 | 1,001.00 | 1,035.00 | 991.00 | 1,000.00 | 4,000.00 | 44,351 |
| 2026-04-02 | 1,029.00 | 1,050.00 | 991.00 | 991.00 | 3,964.00 | 91,243 |
| 2026-04-01 | 1,018.00 | 1,059.00 | 1,018.00 | 1,026.00 | 4,104.00 | 46,243 |
| 2026-03-31 | 1,004.00 | 1,025.00 | 992.00 | 1,008.00 | 4,032.00 | 72,482 |
| 2026-03-30 | 1,032.00 | 1,058.00 | 1,004.00 | 1,004.00 | 4,016.00 | 49,745 |
| 2026-03-27 | 1,073.00 | 1,090.00 | 1,047.00 | 1,060.00 | 4,240.00 | 61,887 |
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.