Sangsangin Industry Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | 2,235.00 | 2,260.00 | 2,105.00 | 2,135.00 | 8,540.00 | 95,032 |
| 2024-09-26 | 2,210.00 | 2,260.00 | 2,200.00 | 2,240.00 | 8,960.00 | 23,149 |
| 2024-09-25 | 2,280.00 | 2,320.00 | 2,210.00 | 2,225.00 | 8,900.00 | 46,216 |
| 2024-09-24 | 2,350.00 | 2,400.00 | 2,260.00 | 2,305.00 | 9,220.00 | 34,292 |
| 2024-09-23 | 2,370.00 | 2,385.00 | 2,330.00 | 2,360.00 | 9,440.00 | 15,340 |
| 2024-09-20 | 2,285.00 | 2,400.00 | 2,230.00 | 2,390.00 | 9,560.00 | 62,613 |
| 2024-09-19 | 2,405.00 | 2,435.00 | 2,255.00 | 2,285.00 | 9,140.00 | 51,015 |
| 2024-09-13 | 2,475.00 | 2,510.00 | 2,415.00 | 2,425.00 | 9,700.00 | 58,772 |
| 2024-09-12 | 2,450.00 | 2,550.00 | 2,395.00 | 2,470.00 | 9,880.00 | 34,309 |
| 2024-09-11 | 2,440.00 | 2,615.00 | 2,435.00 | 2,450.00 | 9,800.00 | 76,010 |
| 2024-09-10 | 2,410.00 | 2,495.00 | 2,335.00 | 2,495.00 | 9,980.00 | 70,964 |
| 2024-09-09 | 2,280.00 | 2,480.00 | 2,245.00 | 2,420.00 | 9,680.00 | 77,722 |
| 2024-09-06 | 2,220.00 | 2,330.00 | 2,220.00 | 2,295.00 | 9,180.00 | 23,236 |
| 2024-09-05 | 2,175.00 | 2,245.00 | 2,175.00 | 2,235.00 | 8,940.00 | 25,949 |
| 2024-09-04 | 2,200.00 | 2,235.00 | 2,090.00 | 2,195.00 | 8,780.00 | 82,000 |
| 2024-09-03 | 2,345.00 | 2,420.00 | 2,235.00 | 2,285.00 | 9,140.00 | 31,417 |
| 2024-09-02 | 2,260.00 | 2,430.00 | 2,250.00 | 2,340.00 | 9,360.00 | 45,031 |
| 2024-08-30 | 2,250.00 | 2,310.00 | 2,220.00 | 2,260.00 | 9,040.00 | 47,173 |
| 2024-08-29 | 2,300.00 | 2,375.00 | 2,255.00 | 2,295.00 | 9,180.00 | 29,785 |
| 2024-08-28 | 2,300.00 | 2,435.00 | 2,260.00 | 2,340.00 | 9,360.00 | 33,792 |
| 2024-08-27 | 2,375.00 | 2,420.00 | 2,275.00 | 2,325.00 | 9,300.00 | 31,123 |
| 2024-08-26 | 2,370.00 | 2,490.00 | 2,335.00 | 2,375.00 | 9,500.00 | 34,090 |
| 2024-08-23 | 2,440.00 | 2,520.00 | 2,330.00 | 2,400.00 | 9,600.00 | 31,296 |
| 2024-08-22 | 2,505.00 | 2,570.00 | 2,390.00 | 2,460.00 | 9,840.00 | 31,831 |
| 2024-08-21 | 2,310.00 | 2,525.00 | 2,265.00 | 2,505.00 | 10,020.00 | 62,273 |
| 2024-08-20 | 2,375.00 | 2,480.00 | 2,285.00 | 2,310.00 | 9,240.00 | 77,073 |
| 2024-08-19 | 2,355.00 | 2,500.00 | 2,310.00 | 2,390.00 | 9,560.00 | 67,450 |
| 2024-08-16 | 2,450.00 | 2,495.00 | 2,270.00 | 2,375.00 | 9,500.00 | 65,467 |
| 2024-08-14 | 2,285.00 | 2,465.00 | 2,260.00 | 2,440.00 | 9,760.00 | 52,097 |
| 2024-08-13 | 2,290.00 | 2,310.00 | 2,165.00 | 2,275.00 | 9,100.00 | 45,160 |
| 2024-08-12 | 2,205.00 | 2,300.00 | 2,195.00 | 2,285.00 | 9,140.00 | 47,328 |
| 2024-08-09 | 2,095.00 | 2,300.00 | 2,050.00 | 2,235.00 | 8,940.00 | 134,579 |
| 2024-08-08 | 2,020.00 | 2,095.00 | 2,010.00 | 2,095.00 | 8,380.00 | 25,558 |
| 2024-08-07 | 2,090.00 | 2,205.00 | 2,035.00 | 2,100.00 | 8,400.00 | 94,111 |
| 2024-08-06 | 2,110.00 | 2,260.00 | 2,090.00 | 2,115.00 | 8,460.00 | 79,312 |
| 2024-08-05 | 2,300.00 | 2,355.00 | 1,940.00 | 2,120.00 | 8,480.00 | 111,606 |
| 2024-08-02 | 2,500.00 | 2,500.00 | 2,315.00 | 2,410.00 | 9,640.00 | 78,329 |
| 2024-08-01 | 2,500.00 | 2,525.00 | 2,410.00 | 2,505.00 | 10,020.00 | 38,319 |
| 2024-07-31 | 2,570.00 | 2,570.00 | 2,395.00 | 2,440.00 | 9,760.00 | 93,943 |
| 2024-07-30 | 2,595.00 | 2,655.00 | 2,515.00 | 2,595.00 | 10,380.00 | 55,600 |
| 2024-07-29 | 2,765.00 | 2,785.00 | 2,600.00 | 2,620.00 | 10,480.00 | 65,574 |
| 2024-07-26 | 2,560.00 | 2,740.00 | 2,480.00 | 2,730.00 | 10,920.00 | 124,757 |
| 2024-07-25 | 2,630.00 | 2,690.00 | 2,445.00 | 2,500.00 | 10,000.00 | 146,440 |
| 2024-07-24 | 2,740.00 | 2,795.00 | 2,660.00 | 2,660.00 | 10,640.00 | 69,105 |
| 2024-07-23 | 2,700.00 | 2,820.00 | 2,650.00 | 2,775.00 | 11,100.00 | 85,583 |
| 2024-07-22 | 2,815.00 | 2,815.00 | 2,665.00 | 2,770.00 | 11,080.00 | 78,788 |
| 2024-07-19 | 2,735.00 | 2,920.00 | 2,665.00 | 2,810.00 | 11,240.00 | 158,300 |
| 2024-07-18 | 2,870.00 | 2,905.00 | 2,670.00 | 2,800.00 | 11,200.00 | 153,084 |
| 2024-07-17 | 2,785.00 | 2,930.00 | 2,735.00 | 2,915.00 | 11,660.00 | 143,684 |
| 2024-07-16 | 2,720.00 | 2,865.00 | 2,660.00 | 2,830.00 | 11,320.00 | 144,936 |
| 2024-07-15 | 2,650.00 | 2,715.00 | 2,600.00 | 2,695.00 | 10,780.00 | 110,561 |
| 2024-07-12 | 2,570.00 | 2,705.00 | 2,460.00 | 2,655.00 | 10,620.00 | 126,438 |
| 2024-07-11 | 2,665.00 | 2,780.00 | 2,445.00 | 2,640.00 | 10,560.00 | 355,443 |
| 2024-07-10 | 2,750.00 | 2,765.00 | 2,570.00 | 2,620.00 | 10,480.00 | 191,325 |
| 2024-07-09 | 2,930.00 | 2,930.00 | 2,715.00 | 2,770.00 | 11,080.00 | 189,419 |
| 2024-07-08 | 2,700.00 | 3,020.00 | 2,700.00 | 2,955.00 | 11,820.00 | 359,841 |
| 2024-07-05 | 3,000.00 | 3,000.00 | 2,530.00 | 2,730.00 | 10,920.00 | 250,830 |
| 2024-07-04 | 2,800.00 | 2,980.00 | 2,700.00 | 2,975.00 | 11,900.00 | 265,762 |
| 2024-07-03 | 2,840.00 | 2,945.00 | 2,690.00 | 2,770.00 | 11,080.00 | 323,871 |
| 2024-07-02 | 2,385.00 | 2,880.00 | 2,355.00 | 2,790.00 | 11,160.00 | 570,509 |
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.