Sangsangin Industry Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-26 | 1,143.00 | 1,199.00 | 1,087.00 | 1,095.00 | 4,380.00 | 60,826 |
| 2026-03-25 | 1,290.00 | 1,300.00 | 1,120.00 | 1,141.00 | 4,564.00 | 180,634 |
| 2026-03-24 | 1,159.00 | 1,270.00 | 1,159.00 | 1,215.00 | 4,860.00 | 231,575 |
| 2026-03-23 | 1,183.00 | 1,184.00 | 1,110.00 | 1,157.00 | 4,628.00 | 118,305 |
| 2026-03-20 | 1,056.00 | 1,219.00 | 1,056.00 | 1,182.00 | 4,728.00 | 317,108 |
| 2026-03-19 | 1,018.00 | 1,099.00 | 995.00 | 1,056.00 | 4,224.00 | 121,839 |
| 2026-03-18 | 1,020.00 | 1,042.00 | 1,011.00 | 1,019.00 | 4,076.00 | 53,032 |
| 2026-03-17 | 1,058.00 | 1,058.00 | 1,020.00 | 1,020.00 | 4,080.00 | 39,964 |
| 2026-03-16 | 1,044.00 | 1,058.00 | 1,001.00 | 1,027.00 | 4,108.00 | 89,376 |
| 2026-03-13 | 1,068.00 | 1,109.00 | 1,030.00 | 1,044.00 | 4,176.00 | 104,473 |
| 2026-03-12 | 1,084.00 | 1,084.00 | 1,052.00 | 1,068.00 | 4,272.00 | 48,523 |
| 2026-03-11 | 1,080.00 | 1,088.00 | 1,045.00 | 1,068.00 | 4,272.00 | 50,861 |
| 2026-03-10 | 1,085.00 | 1,135.00 | 1,052.00 | 1,066.00 | 4,264.00 | 116,383 |
| 2026-03-09 | 1,160.00 | 1,160.00 | 1,054.00 | 1,080.00 | 4,320.00 | 194,758 |
| 2026-03-06 | 1,059.00 | 1,225.00 | 1,059.00 | 1,164.00 | 4,656.00 | 497,273 |
| 2026-03-05 | 1,073.00 | 1,082.00 | 1,020.00 | 1,044.00 | 4,176.00 | 168,279 |
| 2026-03-04 | 1,080.00 | 1,080.00 | 916.00 | 985.00 | 3,940.00 | 206,860 |
| 2026-03-03 | 1,115.00 | 1,166.00 | 1,077.00 | 1,089.00 | 4,356.00 | 165,030 |
| 2026-02-27 | 1,160.00 | 1,185.00 | 1,108.00 | 1,119.00 | 4,476.00 | 188,111 |
| 2026-02-26 | 1,214.00 | 1,214.00 | 1,140.00 | 1,160.00 | 4,640.00 | 96,650 |
| 2026-02-25 | 1,175.00 | 1,226.00 | 1,174.00 | 1,191.00 | 4,764.00 | 98,871 |
| 2026-02-24 | 1,200.00 | 1,275.00 | 1,131.00 | 1,182.00 | 4,728.00 | 229,167 |
| 2026-02-23 | 1,281.00 | 1,286.00 | 1,228.00 | 1,256.00 | 5,024.00 | 198,045 |
| 2026-02-20 | 1,324.00 | 1,325.00 | 1,238.00 | 1,280.00 | 5,120.00 | 310,146 |
| 2026-02-19 | 1,222.00 | 1,390.00 | 1,222.00 | 1,321.00 | 5,284.00 | 786,913 |
| 2026-02-13 | 1,150.00 | 1,184.00 | 1,101.00 | 1,184.00 | 4,736.00 | 161,590 |
| 2026-02-12 | 1,194.00 | 1,195.00 | 1,130.00 | 1,160.00 | 4,640.00 | 213,504 |
| 2026-02-11 | 1,104.00 | 1,230.00 | 1,041.00 | 1,194.00 | 4,776.00 | 485,595 |
| 2026-02-10 | 1,175.00 | 1,179.00 | 1,100.00 | 1,109.00 | 4,436.00 | 240,537 |
| 2026-02-09 | 1,153.00 | 1,218.00 | 1,100.00 | 1,158.00 | 4,632.00 | 448,751 |
| 2026-02-06 | 1,056.00 | 1,150.00 | 1,000.00 | 1,133.00 | 4,532.00 | 297,941 |
| 2026-02-05 | 1,078.00 | 1,128.00 | 1,061.00 | 1,061.00 | 4,244.00 | 194,148 |
| 2026-02-04 | 1,122.00 | 1,149.00 | 1,063.00 | 1,084.00 | 4,336.00 | 226,482 |
| 2026-02-03 | 1,179.00 | 1,196.00 | 1,106.00 | 1,122.00 | 4,488.00 | 393,446 |
| 2026-02-02 | 1,233.00 | 1,310.00 | 1,207.00 | 1,217.00 | 4,868.00 | 873,425 |
| 2026-01-30 | 1,042.00 | 1,199.00 | 1,027.00 | 1,190.00 | 4,760.00 | 1,074,924 |
| 2026-01-29 | 1,054.00 | 1,055.00 | 991.00 | 1,043.00 | 4,172.00 | 310,991 |
| 2026-01-28 | 1,160.00 | 1,160.00 | 976.00 | 1,024.00 | 4,096.00 | 1,249,664 |
| 2026-01-27 | 879.00 | 990.00 | 879.00 | 940.00 | 3,760.00 | 813,498 |
| 2026-01-26 | 927.00 | 929.00 | 833.00 | 863.00 | 3,452.00 | 523,114 |
| 2026-01-23 | 880.00 | 965.00 | 869.00 | 908.00 | 3,632.00 | 584,547 |
| 2026-01-22 | 839.00 | 922.00 | 820.00 | 862.00 | 3,448.00 | 481,473 |
| 2026-01-21 | 890.00 | 1,070.00 | 812.00 | 836.00 | 3,344.00 | 1,734,612 |
| 2026-01-20 | 754.00 | 944.00 | 744.00 | 887.00 | 3,548.00 | 1,324,626 |
| 2026-01-19 | 775.00 | 785.00 | 745.00 | 754.00 | 3,016.00 | 98,900 |
| 2026-01-16 | 770.00 | 781.00 | 738.00 | 775.00 | 3,100.00 | 96,540 |
| 2026-01-15 | 741.00 | 790.00 | 741.00 | 754.00 | 3,016.00 | 150,418 |
| 2026-01-14 | 719.00 | 760.00 | 700.00 | 741.00 | 2,964.00 | 161,655 |
| 2026-01-13 | 715.00 | 746.00 | 700.00 | 707.00 | 2,828.00 | 115,717 |
| 2026-01-12 | 706.00 | 737.00 | 686.00 | 710.00 | 2,840.00 | 219,444 |
| 2026-01-09 | 680.00 | 776.00 | 648.00 | 693.00 | 2,772.00 | 589,138 |
| 2026-01-08 | 695.00 | 762.00 | 666.00 | 680.00 | 2,720.00 | 308,872 |
| 2026-01-07 | 718.00 | 744.00 | 688.00 | 695.00 | 2,780.00 | 107,319 |
| 2026-01-06 | 700.00 | 725.00 | 676.00 | 718.00 | 2,872.00 | 100,141 |
| 2026-01-05 | 640.00 | 705.00 | 631.00 | 700.00 | 2,800.00 | 212,700 |
| 2026-01-02 | 655.00 | 660.00 | 621.00 | 644.00 | 2,576.00 | 103,532 |
| 2025-12-30 | 667.00 | 670.00 | 646.00 | 662.00 | 2,648.00 | 102,050 |
| 2025-12-29 | 697.00 | 698.00 | 670.00 | 674.00 | 2,696.00 | 124,612 |
| 2025-12-26 | 728.00 | 751.00 | 695.00 | 697.00 | 2,788.00 | 104,683 |
| 2025-12-24 | 741.00 | 759.00 | 706.00 | 728.00 | 2,912.00 | 110,781 |
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.