Sangsangin Industry Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,242.00 | 1,242.00 | 1,083.00 | 1,101.00 | 1,101.00 | 90,674 |
| 2026-10-16 | 1,205.00 | 1,286.00 | 1,162.00 | 1,192.00 | 1,192.00 | 29,364 |
| 2026-10-15 | 1,333.00 | 1,333.00 | 1,181.00 | 1,206.00 | 1,206.00 | 39,267 |
| 2026-10-14 | 1,314.00 | 1,388.00 | 1,269.00 | 1,310.00 | 1,310.00 | 18,290 |
| 2026-10-13 | 1,418.00 | 1,500.00 | 1,314.00 | 1,314.00 | 1,314.00 | 61,871 |
| 2026-10-12 | 1,440.00 | 1,500.00 | 1,337.00 | 1,418.00 | 1,418.00 | 54,987 |
| 2026-10-08 | 1,542.00 | 1,574.00 | 1,409.00 | 1,427.00 | 1,427.00 | 72,235 |
| 2026-10-07 | 1,518.00 | 1,646.00 | 1,420.00 | 1,586.00 | 1,586.00 | 82,459 |
| 2026-10-06 | 1,505.00 | 1,537.00 | 1,425.00 | 1,518.00 | 1,518.00 | 44,370 |
| 2026-10-02 | 1,500.00 | 1,572.00 | 1,403.00 | 1,518.00 | 1,518.00 | 67,151 |
| 2026-10-01 | 1,450.00 | 1,515.00 | 1,331.00 | 1,500.00 | 1,500.00 | 141,923 |
| 2026-09-30 | 1,700.00 | 1,720.00 | 1,442.00 | 1,443.00 | 1,443.00 | 156,631 |
| 2026-09-29 | 1,550.00 | 1,773.00 | 1,451.00 | 1,650.00 | 1,650.00 | 119,538 |
| 2026-09-28 | 1,465.00 | 1,550.00 | 1,413.00 | 1,550.00 | 1,550.00 | 214,245 |
| 2026-09-23 | 1,280.00 | 1,510.00 | 1,100.00 | 1,321.00 | 1,321.00 | 506,178 |
| 2026-09-22 | 1,970.00 | 1,990.00 | 1,379.00 | 1,379.00 | 1,379.00 | 146,976 |
| 2026-09-21 | 2,040.00 | 2,075.00 | 1,890.00 | 1,970.00 | 1,970.00 | 276,075 |
| 2026-09-18 | 2,040.00 | 2,240.00 | 1,990.00 | 2,075.00 | 2,075.00 | 272,393 |
| 2026-09-17 | 2,090.00 | 2,130.00 | 1,883.00 | 1,995.00 | 1,995.00 | 260,646 |
| 2026-09-15 | 2,100.00 | 2,305.00 | 1,950.00 | 2,065.00 | 2,065.00 | 1,256,423 |
| 2026-09-14 | 1,904.00 | 1,904.00 | 1,753.00 | 1,904.00 | 1,904.00 | 638,996 |
| 2026-09-11 | 1,500.00 | 1,500.00 | 1,360.00 | 1,465.00 | 1,465.00 | 343,228 |
| 2026-09-10 | 1,236.00 | 1,606.00 | 1,236.00 | 1,430.00 | 1,430.00 | 2,332,637 |
| 2026-09-09 | 1,263.00 | 1,349.00 | 1,231.00 | 1,236.00 | 1,236.00 | 235,527 |
| 2026-09-08 | 1,283.00 | 1,283.00 | 1,164.00 | 1,264.00 | 1,264.00 | 419,989 |
| 2026-09-07 | 1,265.00 | 1,422.00 | 1,186.00 | 1,283.00 | 1,283.00 | 4,110,641 |
| 2026-09-04 | 844.00 | 1,094.00 | 837.00 | 1,094.00 | 1,094.00 | 1,124,288 |
| 2026-09-03 | 776.00 | 1,000.00 | 730.00 | 842.00 | 842.00 | 1,438,441 |
| 2026-09-02 | 783.00 | 799.00 | 753.00 | 776.00 | 776.00 | 33,770 |
| 2026-09-01 | 840.00 | 840.00 | 770.00 | 783.00 | 783.00 | 103,876 |
| 2026-08-31 | 815.00 | 816.00 | 758.00 | 775.00 | 775.00 | 86,742 |
| 2026-08-28 | 708.00 | 814.00 | 702.00 | 781.00 | 781.00 | 227,165 |
| 2026-08-27 | 724.00 | 739.00 | 699.00 | 708.00 | 708.00 | 89,570 |
| 2026-08-26 | 739.00 | 788.00 | 715.00 | 724.00 | 724.00 | 116,773 |
| 2026-08-25 | 708.00 | 810.00 | 708.00 | 740.00 | 740.00 | 84,335 |
| 2026-08-24 | 720.00 | 823.00 | 714.00 | 758.00 | 758.00 | 166,389 |
| 2026-08-21 | 798.00 | 867.00 | 708.00 | 738.00 | 738.00 | 311,544 |
| 2026-08-20 | 724.00 | 899.00 | 702.00 | 789.00 | 789.00 | 911,620 |
| 2026-08-19 | 700.00 | 906.00 | 697.00 | 697.00 | 697.00 | 745,828 |
| 2026-08-18 | 851.00 | 851.00 | 680.00 | 697.00 | 697.00 | 360,939 |
| 2026-07-23 | 314.00 | 367.00 | 249.00 | 311.00 | 1,244.00 | 595,677 |
| 2026-07-22 | 355.00 | 382.00 | 303.00 | 314.00 | 1,256.00 | 153,676 |
| 2026-07-21 | 367.00 | 382.00 | 357.00 | 362.00 | 1,448.00 | 48,523 |
| 2026-07-20 | 384.00 | 398.00 | 364.00 | 367.00 | 1,468.00 | 30,993 |
| 2026-07-16 | 384.00 | 396.00 | 352.00 | 384.00 | 1,536.00 | 57,135 |
| 2026-07-15 | 379.00 | 399.00 | 360.00 | 366.00 | 1,464.00 | 39,645 |
| 2026-07-14 | 409.00 | 409.00 | 355.00 | 366.00 | 1,464.00 | 102,537 |
| 2026-07-13 | 376.00 | 420.00 | 376.00 | 384.00 | 1,536.00 | 89,265 |
| 2026-07-10 | 331.00 | 386.00 | 331.00 | 374.00 | 1,496.00 | 76,326 |
| 2026-07-09 | 363.00 | 383.00 | 325.00 | 331.00 | 1,324.00 | 126,523 |
| 2026-07-08 | 389.00 | 389.00 | 363.00 | 363.00 | 1,452.00 | 46,571 |
| 2026-07-07 | 379.00 | 419.00 | 374.00 | 379.00 | 1,516.00 | 73,287 |
| 2026-07-06 | 396.00 | 406.00 | 373.00 | 378.00 | 1,512.00 | 36,801 |
| 2026-07-03 | 383.00 | 410.00 | 374.00 | 400.00 | 1,600.00 | 49,095 |
| 2026-07-02 | 391.00 | 420.00 | 382.00 | 383.00 | 1,532.00 | 65,892 |
| 2026-07-01 | 405.00 | 415.00 | 385.00 | 402.00 | 1,608.00 | 84,079 |
| 2026-06-30 | 377.00 | 440.00 | 370.00 | 403.00 | 1,612.00 | 132,497 |
| 2026-06-29 | 369.00 | 408.00 | 362.00 | 377.00 | 1,508.00 | 211,007 |
| 2026-06-26 | 384.00 | 445.00 | 360.00 | 372.00 | 1,488.00 | 303,926 |
| 2026-06-25 | 417.00 | 437.00 | 364.00 | 385.00 | 1,540.00 | 706,312 |
Page 1 of 20 · 1,190 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.