Sangsangin Industry Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 2,075.00 | 2,085.00 | 2,015.00 | 2,075.00 | 8,300.00 | 25,779 |
| 2025-03-27 | 2,140.00 | 2,140.00 | 2,040.00 | 2,075.00 | 8,300.00 | 24,549 |
| 2025-03-26 | 2,100.00 | 2,170.00 | 2,060.00 | 2,125.00 | 8,500.00 | 36,643 |
| 2025-03-25 | 2,070.00 | 2,105.00 | 2,000.00 | 2,085.00 | 8,340.00 | 32,977 |
| 2025-03-24 | 2,085.00 | 2,095.00 | 2,025.00 | 2,090.00 | 8,360.00 | 12,490 |
| 2025-03-21 | 2,070.00 | 2,115.00 | 2,000.00 | 2,080.00 | 8,320.00 | 45,073 |
| 2025-03-20 | 2,155.00 | 2,170.00 | 2,070.00 | 2,070.00 | 8,280.00 | 45,401 |
| 2025-03-19 | 2,215.00 | 2,215.00 | 2,125.00 | 2,170.00 | 8,680.00 | 33,006 |
| 2025-03-18 | 2,220.00 | 2,245.00 | 2,150.00 | 2,200.00 | 8,800.00 | 34,646 |
| 2025-03-17 | 2,200.00 | 2,255.00 | 2,125.00 | 2,220.00 | 8,880.00 | 58,652 |
| 2025-03-14 | 2,030.00 | 2,210.00 | 1,985.00 | 2,210.00 | 8,840.00 | 95,528 |
| 2025-03-13 | 2,245.00 | 2,280.00 | 2,120.00 | 2,160.00 | 8,640.00 | 91,128 |
| 2025-03-12 | 2,285.00 | 2,290.00 | 2,215.00 | 2,260.00 | 9,040.00 | 22,564 |
| 2025-03-11 | 2,180.00 | 2,295.00 | 2,150.00 | 2,280.00 | 9,120.00 | 29,986 |
| 2025-03-10 | 2,270.00 | 2,340.00 | 2,185.00 | 2,215.00 | 8,860.00 | 46,012 |
| 2025-03-07 | 2,165.00 | 2,245.00 | 2,165.00 | 2,200.00 | 8,800.00 | 24,705 |
| 2025-03-06 | 2,295.00 | 2,370.00 | 2,200.00 | 2,200.00 | 8,800.00 | 49,318 |
| 2025-03-05 | 2,540.00 | 2,540.00 | 2,260.00 | 2,300.00 | 9,200.00 | 92,343 |
| 2025-03-04 | 2,545.00 | 2,580.00 | 2,435.00 | 2,515.00 | 10,060.00 | 81,780 |
| 2025-02-28 | 2,480.00 | 2,540.00 | 2,435.00 | 2,510.00 | 10,040.00 | 74,899 |
| 2025-02-27 | 2,410.00 | 2,495.00 | 2,385.00 | 2,485.00 | 9,940.00 | 45,301 |
| 2025-02-26 | 2,405.00 | 2,455.00 | 2,300.00 | 2,415.00 | 9,660.00 | 59,101 |
| 2025-02-25 | 2,320.00 | 2,450.00 | 2,240.00 | 2,395.00 | 9,580.00 | 67,190 |
| 2025-02-24 | 2,455.00 | 2,455.00 | 2,250.00 | 2,345.00 | 9,380.00 | 108,407 |
| 2025-02-21 | 2,225.00 | 2,535.00 | 2,125.00 | 2,440.00 | 9,760.00 | 355,828 |
| 2025-02-20 | 2,155.00 | 2,245.00 | 2,060.00 | 2,175.00 | 8,700.00 | 64,608 |
| 2025-02-19 | 2,300.00 | 2,300.00 | 2,135.00 | 2,155.00 | 8,620.00 | 53,195 |
| 2025-02-18 | 2,070.00 | 2,240.00 | 2,000.00 | 2,240.00 | 8,960.00 | 85,332 |
| 2025-02-17 | 2,160.00 | 2,210.00 | 2,060.00 | 2,070.00 | 8,280.00 | 143,122 |
| 2025-02-14 | 2,270.00 | 2,330.00 | 2,195.00 | 2,195.00 | 8,780.00 | 41,748 |
| 2025-02-13 | 2,360.00 | 2,390.00 | 2,180.00 | 2,270.00 | 9,080.00 | 139,716 |
| 2025-02-12 | 2,390.00 | 2,490.00 | 2,350.00 | 2,395.00 | 9,580.00 | 108,271 |
| 2025-02-11 | 2,510.00 | 2,570.00 | 2,370.00 | 2,390.00 | 9,560.00 | 92,121 |
| 2025-02-10 | 2,555.00 | 2,650.00 | 2,520.00 | 2,570.00 | 10,280.00 | 49,822 |
| 2025-02-07 | 2,560.00 | 2,585.00 | 2,405.00 | 2,555.00 | 10,220.00 | 61,969 |
| 2025-02-06 | 2,590.00 | 2,630.00 | 2,505.00 | 2,560.00 | 10,240.00 | 77,059 |
| 2025-02-05 | 2,445.00 | 2,625.00 | 2,415.00 | 2,590.00 | 10,360.00 | 164,369 |
| 2025-02-04 | 2,395.00 | 2,530.00 | 2,320.00 | 2,480.00 | 9,920.00 | 161,886 |
| 2025-02-03 | 2,315.00 | 2,640.00 | 2,315.00 | 2,465.00 | 9,860.00 | 385,543 |
| 2025-01-31 | 2,265.00 | 2,345.00 | 2,040.00 | 2,295.00 | 9,180.00 | 241,362 |
| 2025-01-24 | 1,950.00 | 2,265.00 | 1,773.00 | 2,200.00 | 8,800.00 | 911,868 |
| 2025-01-23 | 1,918.00 | 1,918.00 | 1,555.00 | 1,773.00 | 7,092.00 | 562,664 |
| 2025-01-22 | 1,964.00 | 1,998.00 | 1,893.00 | 1,918.00 | 7,672.00 | 34,763 |
| 2025-01-21 | 1,967.00 | 1,992.00 | 1,921.00 | 1,969.00 | 7,876.00 | 26,949 |
| 2025-01-20 | 1,960.00 | 2,000.00 | 1,950.00 | 1,978.00 | 7,912.00 | 15,782 |
| 2025-01-17 | 2,035.00 | 2,035.00 | 1,865.00 | 1,965.00 | 7,860.00 | 64,043 |
| 2025-01-16 | 2,090.00 | 2,090.00 | 2,000.00 | 2,005.00 | 8,020.00 | 36,426 |
| 2025-01-15 | 2,080.00 | 2,120.00 | 2,040.00 | 2,070.00 | 8,280.00 | 8,090 |
| 2025-01-14 | 2,065.00 | 2,085.00 | 2,040.00 | 2,080.00 | 8,320.00 | 9,417 |
| 2025-01-13 | 2,150.00 | 2,150.00 | 1,960.00 | 2,065.00 | 8,260.00 | 34,353 |
| 2025-01-10 | 2,195.00 | 2,195.00 | 2,110.00 | 2,150.00 | 8,600.00 | 20,171 |
| 2025-01-09 | 2,150.00 | 2,185.00 | 2,100.00 | 2,175.00 | 8,700.00 | 11,642 |
| 2025-01-08 | 2,180.00 | 2,210.00 | 2,120.00 | 2,160.00 | 8,640.00 | 29,139 |
| 2025-01-07 | 2,050.00 | 2,180.00 | 2,015.00 | 2,180.00 | 8,720.00 | 56,718 |
| 2025-01-06 | 2,070.00 | 2,105.00 | 1,990.00 | 2,030.00 | 8,120.00 | 49,801 |
| 2025-01-03 | 2,155.00 | 2,155.00 | 2,050.00 | 2,090.00 | 8,360.00 | 50,750 |
| 2025-01-02 | 2,125.00 | 2,180.00 | 2,065.00 | 2,155.00 | 8,620.00 | 22,501 |
| 2024-12-30 | 2,130.00 | 2,200.00 | 2,090.00 | 2,165.00 | 8,660.00 | 23,158 |
| 2024-12-27 | 2,120.00 | 2,210.00 | 2,075.00 | 2,185.00 | 8,740.00 | 37,432 |
| 2024-12-26 | 2,330.00 | 2,330.00 | 2,100.00 | 2,125.00 | 8,500.00 | 43,766 |
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.