Sangsangin Industry Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 768.00 | 785.00 | 730.00 | 740.00 | 2,960.00 | 112,460 |
| 2025-12-22 | 758.00 | 821.00 | 747.00 | 753.00 | 3,012.00 | 254,655 |
| 2025-12-19 | 774.00 | 812.00 | 747.00 | 758.00 | 3,032.00 | 93,710 |
| 2025-12-18 | 798.00 | 802.00 | 762.00 | 774.00 | 3,096.00 | 156,672 |
| 2025-12-17 | 879.00 | 879.00 | 805.00 | 812.00 | 3,248.00 | 234,713 |
| 2025-12-16 | 798.00 | 946.00 | 797.00 | 859.00 | 3,436.00 | 1,105,260 |
| 2025-12-15 | 837.00 | 841.00 | 764.00 | 796.00 | 3,184.00 | 487,837 |
| 2025-12-12 | 766.00 | 921.00 | 726.00 | 845.00 | 3,380.00 | 2,708,720 |
| 2025-12-11 | 717.00 | 740.00 | 715.00 | 718.00 | 2,872.00 | 89,532 |
| 2025-12-10 | 717.00 | 788.00 | 690.00 | 717.00 | 2,868.00 | 421,791 |
| 2025-12-09 | 707.00 | 708.00 | 680.00 | 694.00 | 2,776.00 | 91,651 |
| 2025-12-08 | 688.00 | 697.00 | 681.00 | 687.00 | 2,748.00 | 38,814 |
| 2025-12-05 | 694.00 | 707.00 | 680.00 | 689.00 | 2,756.00 | 131,756 |
| 2025-12-04 | 740.00 | 740.00 | 664.00 | 694.00 | 2,776.00 | 386,770 |
| 2025-12-03 | 738.00 | 738.00 | 694.00 | 719.00 | 2,876.00 | 98,548 |
| 2025-12-02 | 709.00 | 745.00 | 700.00 | 739.00 | 2,956.00 | 189,171 |
| 2025-12-01 | 713.00 | 721.00 | 700.00 | 709.00 | 2,836.00 | 123,012 |
| 2025-11-28 | 711.00 | 783.00 | 695.00 | 710.00 | 2,840.00 | 419,173 |
| 2025-11-27 | 755.00 | 767.00 | 704.00 | 711.00 | 2,844.00 | 366,681 |
| 2025-11-26 | 758.00 | 775.00 | 753.00 | 755.00 | 3,020.00 | 105,873 |
| 2025-11-25 | 788.00 | 817.00 | 742.00 | 758.00 | 3,032.00 | 195,731 |
| 2025-11-24 | 815.00 | 839.00 | 780.00 | 788.00 | 3,152.00 | 119,953 |
| 2025-11-21 | 845.00 | 850.00 | 802.00 | 812.00 | 3,248.00 | 78,564 |
| 2025-11-20 | 831.00 | 868.00 | 826.00 | 855.00 | 3,420.00 | 81,935 |
| 2025-11-19 | 826.00 | 848.00 | 805.00 | 830.00 | 3,320.00 | 87,369 |
| 2025-11-18 | 859.00 | 859.00 | 813.00 | 826.00 | 3,304.00 | 187,877 |
| 2025-11-17 | 910.00 | 920.00 | 860.00 | 860.00 | 3,440.00 | 196,117 |
| 2025-11-14 | 890.00 | 1,020.00 | 871.00 | 905.00 | 3,620.00 | 851,288 |
| 2025-11-13 | 903.00 | 905.00 | 880.00 | 895.00 | 3,580.00 | 140,706 |
| 2025-11-12 | 892.00 | 927.00 | 885.00 | 903.00 | 3,612.00 | 160,551 |
| 2025-11-11 | 919.00 | 939.00 | 877.00 | 891.00 | 3,564.00 | 338,552 |
| 2025-11-10 | 974.00 | 974.00 | 905.00 | 919.00 | 3,676.00 | 291,839 |
| 2025-11-07 | 996.00 | 1,040.00 | 942.00 | 972.00 | 3,888.00 | 498,710 |
| 2025-11-06 | 906.00 | 1,026.00 | 906.00 | 1,017.00 | 4,068.00 | 951,654 |
| 2025-11-05 | 920.00 | 926.00 | 867.00 | 903.00 | 3,612.00 | 290,936 |
| 2025-11-04 | 951.00 | 967.00 | 891.00 | 909.00 | 3,636.00 | 331,474 |
| 2025-11-03 | 968.00 | 1,020.00 | 945.00 | 950.00 | 3,800.00 | 374,287 |
| 2025-10-31 | 1,005.00 | 1,010.00 | 959.00 | 968.00 | 3,872.00 | 559,628 |
| 2025-10-30 | 1,043.00 | 1,138.00 | 989.00 | 1,003.00 | 4,012.00 | 1,542,654 |
| 2025-10-29 | 1,010.00 | 1,016.00 | 970.00 | 980.00 | 3,920.00 | 519,880 |
| 2025-10-28 | 1,037.00 | 1,045.00 | 1,000.00 | 1,011.00 | 4,044.00 | 805,743 |
| 2025-10-27 | 1,079.00 | 1,164.00 | 1,056.00 | 1,079.00 | 4,316.00 | 1,292,771 |
| 2025-10-24 | 1,145.00 | 1,194.00 | 1,064.00 | 1,079.00 | 4,316.00 | 1,495,266 |
| 2025-10-23 | 1,061.00 | 1,273.00 | 1,050.00 | 1,138.00 | 4,552.00 | 5,249,553 |
| 2025-10-22 | 1,140.00 | 1,142.00 | 1,038.00 | 1,069.00 | 4,276.00 | 1,266,986 |
| 2025-10-21 | 967.00 | 1,195.00 | 959.00 | 1,130.00 | 4,520.00 | 7,595,650 |
| 2025-10-20 | 1,006.00 | 1,093.00 | 950.00 | 952.00 | 3,808.00 | 861,598 |
| 2025-10-17 | 1,185.00 | 1,191.00 | 998.00 | 1,006.00 | 4,024.00 | 5,682,355 |
| 2025-10-16 | 854.00 | 1,085.00 | 828.00 | 1,085.00 | 4,340.00 | 3,451,178 |
| 2025-10-15 | 922.00 | 932.00 | 810.00 | 835.00 | 3,340.00 | 972,542 |
| 2025-10-14 | 935.00 | 989.00 | 921.00 | 921.00 | 3,684.00 | 675,256 |
| 2025-10-13 | 984.00 | 1,080.00 | 919.00 | 1,000.00 | 4,000.00 | 1,184,299 |
| 2025-10-10 | 1,130.00 | 1,169.00 | 978.00 | 983.00 | 3,932.00 | 1,326,825 |
| 2025-10-02 | 1,350.00 | 1,544.00 | 1,106.00 | 1,128.00 | 4,512.00 | 5,789,978 |
| 2025-10-01 | 1,200.00 | 1,274.00 | 1,090.00 | 1,274.00 | 5,096.00 | 7,128,940 |
| 2025-09-30 | 790.00 | 980.00 | 780.00 | 980.00 | 3,920.00 | 3,607,170 |
| 2025-09-29 | 819.00 | 860.00 | 753.00 | 754.00 | 3,016.00 | 1,190,552 |
| 2025-09-26 | 898.00 | 940.00 | 826.00 | 831.00 | 3,324.00 | 1,317,914 |
| 2025-09-25 | 1,001.00 | 1,027.00 | 911.00 | 924.00 | 3,696.00 | 1,689,879 |
| 2025-09-24 | 1,449.00 | 1,480.00 | 1,001.00 | 1,001.00 | 4,004.00 | 5,025,467 |
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.