Sangsangin Industry Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 2,330.00 | 2,330.00 | 2,100.00 | 2,125.00 | 8,500.00 | 43,766 |
| 2024-12-24 | 2,325.00 | 2,325.00 | 2,210.00 | 2,290.00 | 9,160.00 | 26,416 |
| 2024-12-23 | 2,290.00 | 2,350.00 | 2,245.00 | 2,300.00 | 9,200.00 | 30,464 |
| 2024-12-20 | 2,355.00 | 2,375.00 | 2,220.00 | 2,310.00 | 9,240.00 | 97,789 |
| 2024-12-19 | 2,305.00 | 2,400.00 | 2,305.00 | 2,370.00 | 9,480.00 | 62,753 |
| 2024-12-18 | 2,405.00 | 2,490.00 | 2,320.00 | 2,380.00 | 9,520.00 | 83,113 |
| 2024-12-17 | 2,430.00 | 2,490.00 | 2,340.00 | 2,430.00 | 9,720.00 | 69,359 |
| 2024-12-16 | 2,480.00 | 2,535.00 | 2,370.00 | 2,430.00 | 9,720.00 | 92,800 |
| 2024-12-13 | 2,460.00 | 2,500.00 | 2,430.00 | 2,480.00 | 9,920.00 | 61,152 |
| 2024-12-12 | 2,390.00 | 2,495.00 | 2,315.00 | 2,440.00 | 9,760.00 | 100,228 |
| 2024-12-11 | 2,270.00 | 2,470.00 | 2,240.00 | 2,410.00 | 9,640.00 | 117,864 |
| 2024-12-10 | 2,100.00 | 2,300.00 | 2,100.00 | 2,240.00 | 8,960.00 | 32,258 |
| 2024-12-09 | 2,165.00 | 2,195.00 | 2,095.00 | 2,170.00 | 8,680.00 | 29,326 |
| 2024-12-06 | 2,130.00 | 2,190.00 | 2,050.00 | 2,170.00 | 8,680.00 | 28,597 |
| 2024-12-05 | 2,200.00 | 2,230.00 | 2,130.00 | 2,165.00 | 8,660.00 | 24,166 |
| 2024-12-04 | 2,240.00 | 2,245.00 | 2,100.00 | 2,220.00 | 8,880.00 | 42,878 |
| 2024-12-03 | 2,275.00 | 2,350.00 | 2,185.00 | 2,245.00 | 8,980.00 | 50,300 |
| 2024-12-02 | 2,255.00 | 2,320.00 | 2,220.00 | 2,295.00 | 9,180.00 | 30,217 |
| 2024-11-29 | 2,345.00 | 2,390.00 | 2,245.00 | 2,320.00 | 9,280.00 | 52,737 |
| 2024-11-28 | 2,135.00 | 2,410.00 | 2,135.00 | 2,340.00 | 9,360.00 | 157,194 |
| 2024-11-27 | 2,130.00 | 2,185.00 | 2,110.00 | 2,140.00 | 8,560.00 | 25,506 |
| 2024-11-26 | 2,080.00 | 2,160.00 | 2,025.00 | 2,150.00 | 8,600.00 | 47,959 |
| 2024-11-25 | 2,090.00 | 2,120.00 | 1,994.00 | 2,080.00 | 8,320.00 | 41,933 |
| 2024-11-22 | 2,010.00 | 2,140.00 | 2,010.00 | 2,090.00 | 8,360.00 | 50,072 |
| 2024-11-21 | 2,005.00 | 2,100.00 | 2,000.00 | 2,015.00 | 8,060.00 | 37,924 |
| 2024-11-20 | 2,170.00 | 2,170.00 | 2,005.00 | 2,005.00 | 8,020.00 | 34,290 |
| 2024-11-19 | 2,165.00 | 2,260.00 | 2,105.00 | 2,165.00 | 8,660.00 | 71,562 |
| 2024-11-18 | 2,190.00 | 2,205.00 | 2,140.00 | 2,165.00 | 8,660.00 | 41,719 |
| 2024-11-15 | 2,180.00 | 2,195.00 | 2,100.00 | 2,190.00 | 8,760.00 | 23,863 |
| 2024-11-14 | 2,200.00 | 2,270.00 | 2,075.00 | 2,185.00 | 8,740.00 | 67,950 |
| 2024-11-13 | 2,320.00 | 2,380.00 | 2,215.00 | 2,215.00 | 8,860.00 | 43,072 |
| 2024-11-12 | 2,280.00 | 2,380.00 | 2,260.00 | 2,340.00 | 9,360.00 | 82,425 |
| 2024-11-11 | 2,280.00 | 2,300.00 | 2,150.00 | 2,300.00 | 9,200.00 | 80,093 |
| 2024-11-08 | 2,225.00 | 2,300.00 | 2,190.00 | 2,295.00 | 9,180.00 | 44,689 |
| 2024-11-07 | 2,250.00 | 2,345.00 | 2,200.00 | 2,290.00 | 9,160.00 | 40,677 |
| 2024-11-06 | 2,240.00 | 2,280.00 | 2,200.00 | 2,265.00 | 9,060.00 | 14,461 |
| 2024-11-05 | 2,240.00 | 2,275.00 | 2,195.00 | 2,260.00 | 9,040.00 | 23,858 |
| 2024-11-04 | 2,345.00 | 2,360.00 | 2,150.00 | 2,250.00 | 9,000.00 | 82,405 |
| 2024-11-01 | 2,180.00 | 2,430.00 | 2,175.00 | 2,365.00 | 9,460.00 | 158,934 |
| 2024-10-31 | 2,210.00 | 2,240.00 | 2,185.00 | 2,200.00 | 8,800.00 | 27,977 |
| 2024-10-30 | 2,165.00 | 2,200.00 | 2,150.00 | 2,190.00 | 8,760.00 | 20,301 |
| 2024-10-29 | 2,190.00 | 2,205.00 | 2,145.00 | 2,185.00 | 8,740.00 | 14,154 |
| 2024-10-28 | 2,205.00 | 2,215.00 | 2,140.00 | 2,210.00 | 8,840.00 | 25,846 |
| 2024-10-25 | 2,200.00 | 2,235.00 | 2,165.00 | 2,220.00 | 8,880.00 | 45,226 |
| 2024-10-24 | 2,230.00 | 2,230.00 | 2,155.00 | 2,200.00 | 8,800.00 | 30,455 |
| 2024-10-23 | 2,140.00 | 2,235.00 | 2,140.00 | 2,235.00 | 8,940.00 | 51,789 |
| 2024-10-22 | 2,190.00 | 2,195.00 | 2,145.00 | 2,185.00 | 8,740.00 | 38,341 |
| 2024-10-21 | 2,185.00 | 2,230.00 | 2,140.00 | 2,200.00 | 8,800.00 | 40,422 |
| 2024-10-18 | 2,100.00 | 2,220.00 | 2,100.00 | 2,195.00 | 8,780.00 | 48,170 |
| 2024-10-17 | 1,977.00 | 2,205.00 | 1,977.00 | 2,140.00 | 8,560.00 | 166,219 |
| 2024-10-16 | 1,990.00 | 2,015.00 | 1,961.00 | 1,997.00 | 7,988.00 | 18,074 |
| 2024-10-15 | 1,987.00 | 2,070.00 | 1,941.00 | 1,999.00 | 7,996.00 | 35,858 |
| 2024-10-14 | 1,950.00 | 1,989.00 | 1,930.00 | 1,989.00 | 7,956.00 | 36,415 |
| 2024-10-11 | 1,880.00 | 1,985.00 | 1,863.00 | 1,953.00 | 7,812.00 | 88,312 |
| 2024-10-10 | 1,941.00 | 1,987.00 | 1,869.00 | 1,895.00 | 7,580.00 | 98,268 |
| 2024-10-08 | 1,942.00 | 1,989.00 | 1,884.00 | 1,942.00 | 7,768.00 | 63,851 |
| 2024-10-07 | 2,005.00 | 2,010.00 | 1,925.00 | 1,965.00 | 7,860.00 | 63,520 |
| 2024-10-04 | 2,015.00 | 2,020.00 | 1,985.00 | 2,005.00 | 8,020.00 | 42,110 |
| 2024-10-02 | 1,968.00 | 2,050.00 | 1,968.00 | 2,040.00 | 8,160.00 | 64,321 |
| 2024-09-30 | 2,105.00 | 2,125.00 | 1,985.00 | 2,030.00 | 8,120.00 | 77,366 |
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.