Sanigen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 2,995.00 | 3,050.00 | 2,920.00 | 2,920.00 | 2,920.00 | 22,126 |
| 2024-07-23 | 3,000.00 | 3,035.00 | 2,950.00 | 3,020.00 | 3,020.00 | 12,926 |
| 2024-07-22 | 3,030.00 | 3,030.00 | 2,980.00 | 3,010.00 | 3,010.00 | 17,645 |
| 2024-07-19 | 3,040.00 | 3,055.00 | 2,975.00 | 3,035.00 | 3,035.00 | 8,487 |
| 2024-07-18 | 3,030.00 | 3,060.00 | 2,955.00 | 3,050.00 | 3,050.00 | 8,778 |
| 2024-07-17 | 3,065.00 | 3,070.00 | 3,000.00 | 3,035.00 | 3,035.00 | 3,249 |
| 2024-07-16 | 3,125.00 | 3,130.00 | 3,020.00 | 3,065.00 | 3,065.00 | 8,878 |
| 2024-07-15 | 3,140.00 | 3,170.00 | 3,090.00 | 3,130.00 | 3,130.00 | 3,530 |
| 2024-07-12 | 3,120.00 | 3,170.00 | 3,105.00 | 3,160.00 | 3,160.00 | 6,472 |
| 2024-07-11 | 3,150.00 | 3,175.00 | 3,025.00 | 3,165.00 | 3,165.00 | 20,186 |
| 2024-07-10 | 3,080.00 | 3,180.00 | 3,075.00 | 3,180.00 | 3,180.00 | 3,238 |
| 2024-07-09 | 3,140.00 | 3,140.00 | 3,050.00 | 3,140.00 | 3,140.00 | 8,556 |
| 2024-07-08 | 3,090.00 | 3,125.00 | 3,035.00 | 3,125.00 | 3,125.00 | 16,298 |
| 2024-07-05 | 3,035.00 | 3,095.00 | 2,950.00 | 3,095.00 | 3,095.00 | 15,024 |
| 2024-07-04 | 3,110.00 | 3,115.00 | 2,890.00 | 3,035.00 | 3,035.00 | 41,203 |
| 2024-07-03 | 2,980.00 | 3,280.00 | 2,945.00 | 3,115.00 | 3,115.00 | 84,723 |
| 2024-07-02 | 3,005.00 | 3,070.00 | 2,915.00 | 3,005.00 | 3,005.00 | 11,449 |
| 2024-07-01 | 2,980.00 | 3,040.00 | 2,980.00 | 3,005.00 | 3,005.00 | 9,887 |
| 2024-06-28 | 3,000.00 | 3,000.00 | 2,880.00 | 2,980.00 | 2,980.00 | 24,236 |
| 2024-06-27 | 3,025.00 | 3,050.00 | 2,960.00 | 3,000.00 | 3,000.00 | 10,433 |
| 2024-06-26 | 3,020.00 | 3,060.00 | 2,980.00 | 3,020.00 | 3,020.00 | 4,230 |
| 2024-06-25 | 2,940.00 | 3,015.00 | 2,940.00 | 3,010.00 | 3,010.00 | 5,565 |
| 2024-06-24 | 3,045.00 | 3,160.00 | 2,950.00 | 2,950.00 | 2,950.00 | 29,907 |
| 2024-06-21 | 3,085.00 | 3,150.00 | 3,020.00 | 3,070.00 | 3,070.00 | 12,334 |
| 2024-06-20 | 3,095.00 | 3,125.00 | 3,055.00 | 3,120.00 | 3,120.00 | 5,911 |
| 2024-06-19 | 3,190.00 | 3,190.00 | 3,065.00 | 3,120.00 | 3,120.00 | 16,781 |
| 2024-06-18 | 3,175.00 | 3,220.00 | 3,135.00 | 3,190.00 | 3,190.00 | 6,559 |
| 2024-06-17 | 3,185.00 | 3,200.00 | 3,125.00 | 3,195.00 | 3,195.00 | 8,829 |
| 2024-06-14 | 3,245.00 | 3,245.00 | 3,200.00 | 3,200.00 | 3,200.00 | 5,132 |
| 2024-06-13 | 3,130.00 | 3,280.00 | 3,125.00 | 3,280.00 | 3,280.00 | 17,582 |
| 2024-06-12 | 3,065.00 | 3,160.00 | 3,065.00 | 3,160.00 | 3,160.00 | 3,792 |
| 2024-06-11 | 3,145.00 | 3,170.00 | 3,115.00 | 3,140.00 | 3,140.00 | 12,418 |
| 2024-06-10 | 3,105.00 | 3,150.00 | 3,055.00 | 3,145.00 | 3,145.00 | 8,996 |
| 2024-06-07 | 3,120.00 | 3,130.00 | 3,080.00 | 3,105.00 | 3,105.00 | 17,901 |
| 2024-06-05 | 3,235.00 | 3,250.00 | 3,050.00 | 3,080.00 | 3,080.00 | 54,610 |
| 2024-06-04 | 3,200.00 | 3,280.00 | 3,150.00 | 3,200.00 | 3,200.00 | 13,256 |
| 2024-06-03 | 3,265.00 | 3,265.00 | 3,090.00 | 3,200.00 | 3,200.00 | 27,291 |
| 2024-05-31 | 3,215.00 | 3,265.00 | 3,075.00 | 3,185.00 | 3,185.00 | 46,422 |
| 2024-05-30 | 3,280.00 | 3,280.00 | 3,105.00 | 3,215.00 | 3,215.00 | 88,620 |
| 2024-05-29 | 3,325.00 | 3,410.00 | 3,280.00 | 3,280.00 | 3,280.00 | 23,806 |
| 2024-05-28 | 3,485.00 | 3,485.00 | 3,300.00 | 3,325.00 | 3,325.00 | 8,343 |
| 2024-05-27 | 3,535.00 | 3,535.00 | 3,310.00 | 3,325.00 | 3,325.00 | 14,109 |
| 2024-05-24 | 3,395.00 | 3,465.00 | 3,345.00 | 3,370.00 | 3,370.00 | 9,886 |
| 2024-05-23 | 3,520.00 | 3,520.00 | 3,345.00 | 3,395.00 | 3,395.00 | 12,121 |
| 2024-05-22 | 3,580.00 | 3,600.00 | 3,345.00 | 3,440.00 | 3,440.00 | 22,161 |
| 2024-05-21 | 3,540.00 | 3,545.00 | 3,470.00 | 3,495.00 | 3,495.00 | 4,456 |
| 2024-05-20 | 3,550.00 | 3,550.00 | 3,455.00 | 3,545.00 | 3,545.00 | 15,262 |
| 2024-05-17 | 3,590.00 | 3,590.00 | 3,525.00 | 3,550.00 | 3,550.00 | 16,753 |
| 2024-05-16 | 3,595.00 | 3,700.00 | 3,560.00 | 3,590.00 | 3,590.00 | 15,388 |
| 2024-05-14 | 3,605.00 | 3,685.00 | 3,555.00 | 3,595.00 | 3,595.00 | 12,535 |
| 2024-05-13 | 3,610.00 | 3,625.00 | 3,570.00 | 3,590.00 | 3,590.00 | 7,804 |
| 2024-05-10 | 3,780.00 | 3,780.00 | 3,555.00 | 3,610.00 | 3,610.00 | 36,469 |
| 2024-05-09 | 3,700.00 | 3,700.00 | 3,640.00 | 3,700.00 | 3,700.00 | 7,178 |
| 2024-05-08 | 3,635.00 | 3,705.00 | 3,605.00 | 3,675.00 | 3,675.00 | 15,898 |
| 2024-05-07 | 3,725.00 | 3,750.00 | 3,675.00 | 3,705.00 | 3,705.00 | 2,992 |
| 2024-05-03 | 3,750.00 | 3,800.00 | 3,715.00 | 3,750.00 | 3,750.00 | 6,711 |
| 2024-05-02 | 3,790.00 | 3,805.00 | 3,745.00 | 3,790.00 | 3,790.00 | 2,346 |
| 2024-04-30 | 3,750.00 | 3,795.00 | 3,720.00 | 3,790.00 | 3,790.00 | 5,404 |
| 2024-04-29 | 3,735.00 | 3,815.00 | 3,705.00 | 3,770.00 | 3,770.00 | 2,057 |
| 2024-04-26 | 3,785.00 | 3,785.00 | 3,700.00 | 3,750.00 | 3,750.00 | 2,970 |
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.