Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 101000.KQ stock page

Sangsangin Industry Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-06-272,265.002,265.002,160.002,215.008,860.0089,126
2025-06-262,385.002,420.002,150.002,265.009,060.00100,726
2025-06-252,280.002,375.002,270.002,360.009,440.0049,186
2025-06-242,340.002,405.002,260.002,310.009,240.00119,626
2025-06-232,405.002,430.002,355.002,355.009,420.0048,714
2025-06-202,440.002,550.002,400.002,470.009,880.00104,743
2025-06-192,355.002,485.002,290.002,440.009,760.00131,731
2025-06-182,465.002,465.002,330.002,350.009,400.00141,046
2025-06-172,490.002,515.002,435.002,465.009,860.00117,584
2025-06-162,330.002,520.002,325.002,490.009,960.00159,286
2025-06-132,340.002,465.002,310.002,355.009,420.00146,498
2025-06-122,415.002,415.002,340.002,350.009,400.0083,248
2025-06-112,310.002,495.002,310.002,400.009,600.00242,376
2025-06-102,395.002,395.002,280.002,350.009,400.0098,175
2025-06-092,235.002,410.002,205.002,360.009,440.00160,702
2025-06-052,250.002,360.002,195.002,320.009,280.00188,121
2025-06-042,280.002,300.002,195.002,230.008,920.0098,842
2025-06-022,330.002,355.002,235.002,250.009,000.00122,476
2025-05-302,260.002,330.002,205.002,320.009,280.00148,010
2025-05-292,270.002,295.002,210.002,265.009,060.00107,605
2025-05-282,150.002,300.002,150.002,250.009,000.00138,711
2025-05-272,160.002,210.002,130.002,170.008,680.0099,456
2025-05-262,210.002,285.002,110.002,180.008,720.00122,831
2025-05-232,150.002,215.002,100.002,185.008,740.00185,178
2025-05-222,240.002,245.002,140.002,165.008,660.00155,257
2025-05-212,320.002,345.002,240.002,240.008,960.00198,702
2025-05-202,240.002,400.002,105.002,330.009,320.00570,793
2025-05-192,475.002,480.002,240.002,280.009,120.00465,562
2025-05-162,630.002,630.002,415.002,515.0010,060.00794,771
2025-05-152,885.002,995.002,600.002,665.0010,660.003,351,985
2025-05-142,660.003,260.002,530.002,725.0010,900.006,159,858
2025-05-132,445.002,770.002,260.002,710.0010,840.00899,909
2025-05-122,400.002,500.002,360.002,440.009,760.0086,879
2025-05-092,410.002,445.002,320.002,385.009,540.00103,680
2025-05-082,545.002,545.002,405.002,405.009,620.00106,760
2025-05-072,395.002,640.002,390.002,545.0010,180.00336,714
2025-05-022,355.002,395.002,230.002,360.009,440.0093,709
2025-04-302,345.002,480.002,310.002,350.009,400.00139,206
2025-04-292,330.002,350.002,285.002,345.009,380.0045,692
2025-04-282,305.002,405.002,265.002,295.009,180.00121,230
2025-04-252,305.002,370.002,200.002,300.009,200.00102,696
2025-04-242,305.002,335.002,205.002,325.009,300.0057,462
2025-04-232,320.002,410.002,225.002,305.009,220.00141,353
2025-04-222,250.002,355.002,225.002,265.009,060.0094,866
2025-04-212,060.002,300.002,055.002,255.009,020.00388,541
2025-04-182,075.002,110.001,998.002,045.008,180.0072,641
2025-04-172,000.002,110.002,000.002,095.008,380.0030,615
2025-04-162,025.002,075.002,020.002,020.008,080.0015,566
2025-04-152,055.002,080.001,997.002,040.008,160.0041,081
2025-04-142,145.002,145.002,000.002,055.008,220.0050,002
2025-04-112,030.002,150.002,030.002,115.008,460.0035,362
2025-04-102,040.002,050.001,995.002,030.008,120.0018,867
2025-04-092,015.002,070.001,998.002,000.008,000.0053,367
2025-04-082,005.002,035.001,972.002,030.008,120.0027,645
2025-04-072,070.002,070.001,950.001,999.007,996.0028,483
2025-04-042,060.002,090.001,999.002,060.008,240.0046,249
2025-04-032,150.002,150.002,045.002,075.008,300.0034,641
2025-04-022,110.002,155.002,050.002,125.008,500.0031,756
2025-04-012,080.002,140.002,075.002,135.008,540.0038,916
2025-03-312,025.002,135.002,025.002,035.008,140.0025,957
← NewerPage 6 of 20 · 1,187 trading daysOlder →

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.