Sangsangin Industry Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-23 | 1,700.00 | 1,790.00 | 1,382.00 | 1,430.00 | 5,720.00 | 1,544,812 |
| 2025-09-19 | 1,910.00 | 1,915.00 | 1,809.00 | 1,815.00 | 7,260.00 | 202,744 |
| 2025-09-18 | 2,010.00 | 2,015.00 | 1,906.00 | 1,906.00 | 7,624.00 | 226,105 |
| 2025-09-17 | 2,040.00 | 2,125.00 | 1,979.00 | 2,040.00 | 8,160.00 | 622,617 |
| 2025-09-16 | 1,900.00 | 2,135.00 | 1,887.00 | 2,090.00 | 8,360.00 | 739,743 |
| 2025-09-15 | 2,145.00 | 2,195.00 | 2,000.00 | 2,045.00 | 8,180.00 | 327,344 |
| 2025-09-12 | 2,360.00 | 2,365.00 | 2,050.00 | 2,140.00 | 8,560.00 | 363,036 |
| 2025-09-11 | 2,460.00 | 2,460.00 | 2,260.00 | 2,345.00 | 9,380.00 | 483,493 |
| 2025-09-10 | 2,350.00 | 2,375.00 | 2,230.00 | 2,350.00 | 9,400.00 | 442,703 |
| 2025-09-09 | 2,220.00 | 2,440.00 | 2,165.00 | 2,370.00 | 9,480.00 | 1,798,063 |
| 2025-09-08 | 1,767.00 | 2,160.00 | 1,755.00 | 2,120.00 | 8,480.00 | 1,146,000 |
| 2025-09-05 | 1,880.00 | 1,911.00 | 1,751.00 | 1,767.00 | 7,068.00 | 213,967 |
| 2025-09-04 | 1,732.00 | 1,786.00 | 1,675.00 | 1,770.00 | 7,080.00 | 234,430 |
| 2025-09-03 | 1,838.00 | 1,838.00 | 1,704.00 | 1,750.00 | 7,000.00 | 124,225 |
| 2025-09-02 | 1,791.00 | 1,943.00 | 1,772.00 | 1,842.00 | 7,368.00 | 186,169 |
| 2025-09-01 | 1,850.00 | 1,869.00 | 1,768.00 | 1,815.00 | 7,260.00 | 91,945 |
| 2025-08-29 | 1,805.00 | 2,010.00 | 1,805.00 | 1,887.00 | 7,548.00 | 503,109 |
| 2025-08-28 | 1,880.00 | 1,924.00 | 1,771.00 | 1,801.00 | 7,204.00 | 147,292 |
| 2025-08-27 | 1,864.00 | 1,995.00 | 1,797.00 | 1,880.00 | 7,520.00 | 359,744 |
| 2025-08-26 | 1,984.00 | 1,985.00 | 1,719.00 | 1,787.00 | 7,148.00 | 374,496 |
| 2025-08-25 | 1,830.00 | 2,225.00 | 1,830.00 | 1,986.00 | 7,944.00 | 1,742,944 |
| 2025-08-22 | 1,871.00 | 1,920.00 | 1,767.00 | 1,767.00 | 7,068.00 | 139,989 |
| 2025-08-21 | 1,720.00 | 1,910.00 | 1,661.00 | 1,866.00 | 7,464.00 | 463,451 |
| 2025-08-20 | 1,517.00 | 1,783.00 | 1,415.00 | 1,740.00 | 6,960.00 | 605,740 |
| 2025-08-19 | 1,565.00 | 1,568.00 | 1,486.00 | 1,531.00 | 6,124.00 | 137,903 |
| 2025-08-18 | 1,525.00 | 1,591.00 | 1,501.00 | 1,565.00 | 6,260.00 | 102,580 |
| 2025-08-14 | 1,530.00 | 1,554.00 | 1,450.00 | 1,538.00 | 6,152.00 | 81,854 |
| 2025-08-13 | 1,560.00 | 1,568.00 | 1,512.00 | 1,535.00 | 6,140.00 | 38,216 |
| 2025-08-12 | 1,562.00 | 1,617.00 | 1,520.00 | 1,533.00 | 6,132.00 | 116,536 |
| 2025-08-11 | 1,600.00 | 1,635.00 | 1,572.00 | 1,598.00 | 6,392.00 | 37,676 |
| 2025-08-08 | 1,654.00 | 1,704.00 | 1,605.00 | 1,618.00 | 6,472.00 | 87,778 |
| 2025-08-07 | 1,692.00 | 1,705.00 | 1,661.00 | 1,676.00 | 6,704.00 | 38,280 |
| 2025-08-06 | 1,728.00 | 1,728.00 | 1,670.00 | 1,692.00 | 6,768.00 | 48,622 |
| 2025-08-05 | 1,820.00 | 1,820.00 | 1,704.00 | 1,729.00 | 6,916.00 | 90,972 |
| 2025-08-04 | 1,694.00 | 1,822.00 | 1,694.00 | 1,785.00 | 7,140.00 | 103,688 |
| 2025-08-01 | 1,650.00 | 1,700.00 | 1,550.00 | 1,694.00 | 6,776.00 | 206,751 |
| 2025-07-31 | 1,700.00 | 1,820.00 | 1,652.00 | 1,724.00 | 6,896.00 | 230,251 |
| 2025-07-30 | 2,020.00 | 2,040.00 | 1,551.00 | 1,686.00 | 6,744.00 | 464,829 |
| 2025-07-29 | 1,926.00 | 2,060.00 | 1,908.00 | 2,060.00 | 8,240.00 | 75,215 |
| 2025-07-28 | 1,930.00 | 1,949.00 | 1,908.00 | 1,926.00 | 7,704.00 | 31,557 |
| 2025-07-25 | 1,976.00 | 2,005.00 | 1,877.00 | 1,933.00 | 7,732.00 | 72,836 |
| 2025-07-24 | 1,890.00 | 2,030.00 | 1,880.00 | 2,010.00 | 8,040.00 | 89,166 |
| 2025-07-23 | 1,910.00 | 1,920.00 | 1,861.00 | 1,904.00 | 7,616.00 | 32,357 |
| 2025-07-22 | 1,900.00 | 1,925.00 | 1,830.00 | 1,910.00 | 7,640.00 | 92,271 |
| 2025-07-21 | 1,932.00 | 1,940.00 | 1,901.00 | 1,903.00 | 7,612.00 | 43,955 |
| 2025-07-18 | 1,952.00 | 2,010.00 | 1,925.00 | 1,932.00 | 7,728.00 | 58,593 |
| 2025-07-17 | 1,934.00 | 1,995.00 | 1,930.00 | 1,951.00 | 7,804.00 | 63,744 |
| 2025-07-16 | 1,995.00 | 1,995.00 | 1,925.00 | 1,934.00 | 7,736.00 | 57,507 |
| 2025-07-15 | 2,040.00 | 2,045.00 | 1,935.00 | 1,990.00 | 7,960.00 | 82,624 |
| 2025-07-14 | 2,040.00 | 2,065.00 | 1,950.00 | 2,035.00 | 8,140.00 | 118,445 |
| 2025-07-11 | 2,200.00 | 2,200.00 | 2,055.00 | 2,055.00 | 8,220.00 | 148,017 |
| 2025-07-10 | 2,235.00 | 2,350.00 | 2,170.00 | 2,180.00 | 8,720.00 | 151,283 |
| 2025-07-09 | 2,200.00 | 2,330.00 | 2,145.00 | 2,265.00 | 9,060.00 | 78,055 |
| 2025-07-08 | 2,210.00 | 2,245.00 | 2,035.00 | 2,175.00 | 8,700.00 | 79,080 |
| 2025-07-07 | 2,260.00 | 2,280.00 | 2,180.00 | 2,210.00 | 8,840.00 | 65,784 |
| 2025-07-04 | 2,220.00 | 2,295.00 | 2,200.00 | 2,200.00 | 8,800.00 | 59,579 |
| 2025-07-03 | 2,280.00 | 2,280.00 | 2,215.00 | 2,235.00 | 8,940.00 | 37,667 |
| 2025-07-02 | 2,200.00 | 2,260.00 | 2,150.00 | 2,245.00 | 8,980.00 | 67,110 |
| 2025-07-01 | 2,220.00 | 2,240.00 | 2,155.00 | 2,235.00 | 8,940.00 | 41,654 |
| 2025-06-30 | 2,215.00 | 2,340.00 | 2,170.00 | 2,205.00 | 8,820.00 | 97,646 |
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.