Sangsangin Industry Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 951.00 | 964.00 | 945.00 | 964.00 | 15,424.00 | 14,615 |
| 2021-12-23 | 955.00 | 967.00 | 928.00 | 951.00 | 15,216.00 | 13,120 |
| 2021-12-22 | 980.00 | 980.00 | 941.00 | 955.00 | 15,280.00 | 24,457 |
| 2021-12-21 | 1,050.00 | 1,050.00 | 957.00 | 962.00 | 15,392.00 | 148,920 |
| 2021-12-20 | 930.00 | 938.00 | 926.00 | 934.00 | 14,944.00 | 7,437 |
| 2021-12-17 | 936.00 | 939.00 | 926.00 | 938.00 | 15,008.00 | 3,492 |
| 2021-12-16 | 940.00 | 940.00 | 928.00 | 936.00 | 14,976.00 | 3,786 |
| 2021-12-15 | 941.00 | 945.00 | 929.00 | 938.00 | 15,008.00 | 4,180 |
| 2021-12-14 | 944.00 | 949.00 | 931.00 | 941.00 | 15,056.00 | 6,319 |
| 2021-12-13 | 944.00 | 957.00 | 944.00 | 944.00 | 15,104.00 | 3,501 |
| 2021-12-10 | 954.00 | 964.00 | 936.00 | 953.00 | 15,248.00 | 3,800 |
| 2021-12-09 | 954.00 | 963.00 | 951.00 | 954.00 | 15,264.00 | 3,496 |
| 2021-12-08 | 965.00 | 965.00 | 951.00 | 953.00 | 15,248.00 | 2,783 |
| 2021-12-07 | 959.00 | 970.00 | 948.00 | 955.00 | 15,280.00 | 5,802 |
| 2021-12-06 | 947.00 | 975.00 | 938.00 | 965.00 | 15,440.00 | 4,137 |
| 2021-12-03 | 927.00 | 960.00 | 915.00 | 957.00 | 15,312.00 | 5,994 |
| 2021-12-02 | 911.00 | 945.00 | 902.00 | 922.00 | 14,752.00 | 4,706 |
| 2021-12-01 | 914.00 | 936.00 | 875.00 | 911.00 | 14,576.00 | 12,259 |
| 2021-11-30 | 944.00 | 953.00 | 909.00 | 914.00 | 14,624.00 | 11,635 |
| 2021-11-29 | 950.00 | 969.00 | 935.00 | 944.00 | 15,104.00 | 14,332 |
| 2021-11-26 | 995.00 | 999.00 | 970.00 | 970.00 | 15,520.00 | 13,127 |
| 2021-11-25 | 970.00 | 1,010.00 | 961.00 | 995.00 | 15,920.00 | 11,376 |
| 2021-11-24 | 967.00 | 976.00 | 949.00 | 969.00 | 15,504.00 | 16,261 |
| 2021-11-23 | 983.00 | 988.00 | 971.00 | 971.00 | 15,536.00 | 6,760 |
| 2021-11-22 | 985.00 | 995.00 | 975.00 | 978.00 | 15,648.00 | 12,218 |
| 2021-11-19 | 986.00 | 996.00 | 981.00 | 991.00 | 15,856.00 | 7,698 |
| 2021-11-18 | 998.00 | 998.00 | 976.00 | 985.00 | 15,760.00 | 11,585 |
| 2021-11-17 | 1,000.00 | 1,010.00 | 990.00 | 998.00 | 15,968.00 | 11,182 |
| 2021-11-16 | 1,040.00 | 1,040.00 | 999.00 | 1,000.00 | 16,000.00 | 24,507 |
| 2021-11-15 | 1,015.00 | 1,045.00 | 1,000.00 | 1,040.00 | 16,640.00 | 12,903 |
| 2021-11-12 | 988.00 | 1,035.00 | 988.00 | 1,005.00 | 16,080.00 | 13,627 |
| 2021-11-11 | 992.00 | 1,010.00 | 992.00 | 998.00 | 15,968.00 | 10,918 |
| 2021-11-10 | 1,010.00 | 1,020.00 | 1,000.00 | 1,005.00 | 16,080.00 | 10,594 |
| 2021-11-09 | 1,045.00 | 1,050.00 | 1,010.00 | 1,010.00 | 16,160.00 | 9,563 |
| 2021-11-08 | 1,000.00 | 1,030.00 | 995.00 | 1,025.00 | 16,400.00 | 12,634 |
| 2021-11-05 | 1,040.00 | 1,045.00 | 1,000.00 | 1,010.00 | 16,160.00 | 19,214 |
| 2021-11-04 | 1,060.00 | 1,090.00 | 1,025.00 | 1,040.00 | 16,640.00 | 21,802 |
| 2021-11-03 | 1,055.00 | 1,080.00 | 1,040.00 | 1,075.00 | 17,200.00 | 24,246 |
| 2021-11-02 | 1,065.00 | 1,095.00 | 1,025.00 | 1,055.00 | 16,880.00 | 33,299 |
| 2021-11-01 | 1,010.00 | 1,065.00 | 1,005.00 | 1,050.00 | 16,800.00 | 49,548 |
| 2021-10-29 | 1,030.00 | 1,030.00 | 992.00 | 992.00 | 15,872.00 | 12,808 |
| 2021-10-28 | 981.00 | 1,030.00 | 979.00 | 1,005.00 | 16,080.00 | 69,493 |
| 2021-10-27 | 932.00 | 1,190.00 | 922.00 | 979.00 | 15,664.00 | 414,160 |
| 2021-10-26 | 938.00 | 943.00 | 921.00 | 929.00 | 14,864.00 | 6,267 |
| 2021-10-25 | 920.00 | 935.00 | 912.00 | 933.00 | 14,928.00 | 5,905 |
| 2021-10-22 | 940.00 | 943.00 | 915.00 | 920.00 | 14,720.00 | 9,131 |
| 2021-10-21 | 953.00 | 953.00 | 940.00 | 940.00 | 15,040.00 | 3,721 |
← NewerPage 20 of 20 · 1,187 trading days
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.