Sanigen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 3,960.00 | 4,045.00 | 3,945.00 | 3,990.00 | 3,990.00 | 14,897 |
| 2024-01-25 | 4,055.00 | 4,070.00 | 3,975.00 | 3,975.00 | 3,975.00 | 21,295 |
| 2024-01-24 | 4,085.00 | 4,140.00 | 4,015.00 | 4,090.00 | 4,090.00 | 26,196 |
| 2024-01-23 | 4,030.00 | 4,095.00 | 4,005.00 | 4,085.00 | 4,085.00 | 22,269 |
| 2024-01-22 | 4,120.00 | 4,300.00 | 4,065.00 | 4,070.00 | 4,070.00 | 43,516 |
| 2024-01-19 | 4,060.00 | 4,160.00 | 4,000.00 | 4,010.00 | 4,010.00 | 45,596 |
| 2024-01-18 | 4,050.00 | 4,110.00 | 3,940.00 | 4,050.00 | 4,050.00 | 48,401 |
| 2024-01-17 | 4,185.00 | 4,200.00 | 4,030.00 | 4,030.00 | 4,030.00 | 62,891 |
| 2024-01-16 | 4,240.00 | 4,240.00 | 4,150.00 | 4,190.00 | 4,190.00 | 33,322 |
| 2024-01-15 | 4,180.00 | 4,250.00 | 4,165.00 | 4,245.00 | 4,245.00 | 40,046 |
| 2024-01-12 | 4,320.00 | 4,590.00 | 4,185.00 | 4,195.00 | 4,195.00 | 114,413 |
| 2024-01-11 | 4,305.00 | 4,490.00 | 4,280.00 | 4,410.00 | 4,410.00 | 41,380 |
| 2024-01-10 | 4,480.00 | 4,480.00 | 4,255.00 | 4,305.00 | 4,305.00 | 62,758 |
| 2024-01-09 | 4,555.00 | 4,560.00 | 4,325.00 | 4,480.00 | 4,480.00 | 75,299 |
| 2024-01-08 | 4,230.00 | 4,600.00 | 4,195.00 | 4,420.00 | 4,420.00 | 236,448 |
| 2024-01-05 | 4,165.00 | 4,230.00 | 4,110.00 | 4,220.00 | 4,220.00 | 38,853 |
| 2024-01-04 | 4,270.00 | 4,270.00 | 4,165.00 | 4,165.00 | 4,165.00 | 35,067 |
| 2024-01-03 | 4,220.00 | 4,255.00 | 4,140.00 | 4,235.00 | 4,235.00 | 40,872 |
| 2024-01-02 | 4,215.00 | 4,240.00 | 4,150.00 | 4,200.00 | 4,200.00 | 27,737 |
| 2023-12-28 | 4,095.00 | 4,190.00 | 4,065.00 | 4,150.00 | 4,150.00 | 38,131 |
| 2023-12-27 | 4,140.00 | 4,185.00 | 4,025.00 | 4,060.00 | 4,060.00 | 87,691 |
| 2023-12-26 | 4,140.00 | 4,190.00 | 4,125.00 | 4,160.00 | 4,160.00 | 29,430 |
| 2023-12-22 | 4,220.00 | 4,265.00 | 4,125.00 | 4,155.00 | 4,155.00 | 49,795 |
| 2023-12-21 | 4,235.00 | 4,265.00 | 4,180.00 | 4,240.00 | 4,240.00 | 38,703 |
| 2023-12-20 | 4,260.00 | 4,385.00 | 4,200.00 | 4,245.00 | 4,245.00 | 59,233 |
| 2023-12-19 | 4,195.00 | 4,265.00 | 4,175.00 | 4,255.00 | 4,255.00 | 45,923 |
| 2023-12-18 | 4,175.00 | 4,225.00 | 4,150.00 | 4,180.00 | 4,180.00 | 23,470 |
| 2023-12-15 | 4,110.00 | 4,175.00 | 4,090.00 | 4,175.00 | 4,175.00 | 62,054 |
| 2023-12-14 | 4,235.00 | 4,300.00 | 4,100.00 | 4,145.00 | 4,145.00 | 123,335 |
| 2023-12-13 | 4,355.00 | 4,375.00 | 4,200.00 | 4,205.00 | 4,205.00 | 86,625 |
| 2023-12-12 | 4,535.00 | 4,535.00 | 4,370.00 | 4,380.00 | 4,380.00 | 128,169 |
| 2023-12-11 | 4,685.00 | 4,695.00 | 4,490.00 | 4,610.00 | 4,610.00 | 102,754 |
| 2023-12-08 | 4,370.00 | 4,845.00 | 4,320.00 | 4,685.00 | 4,685.00 | 451,970 |
| 2023-12-07 | 4,275.00 | 4,450.00 | 4,270.00 | 4,405.00 | 4,405.00 | 71,028 |
| 2023-12-06 | 4,270.00 | 4,385.00 | 4,225.00 | 4,315.00 | 4,315.00 | 46,616 |
| 2023-12-05 | 4,220.00 | 4,395.00 | 4,180.00 | 4,230.00 | 4,230.00 | 89,449 |
| 2023-12-04 | 4,295.00 | 4,335.00 | 4,220.00 | 4,220.00 | 4,220.00 | 99,361 |
| 2023-12-01 | 4,420.00 | 4,430.00 | 4,330.00 | 4,355.00 | 4,355.00 | 124,463 |
| 2023-11-30 | 4,440.00 | 4,605.00 | 4,420.00 | 4,430.00 | 4,430.00 | 275,740 |
| 2023-11-29 | 4,340.00 | 5,050.00 | 4,320.00 | 4,500.00 | 4,500.00 | 1,681,401 |
| 2023-11-28 | 4,430.00 | 4,535.00 | 4,330.00 | 4,335.00 | 4,335.00 | 179,189 |
| 2023-11-27 | 4,500.00 | 4,645.00 | 4,435.00 | 4,480.00 | 4,480.00 | 162,580 |
| 2023-11-24 | 4,760.00 | 4,760.00 | 4,485.00 | 4,500.00 | 4,500.00 | 270,457 |
| 2023-11-23 | 4,415.00 | 5,120.00 | 4,400.00 | 4,730.00 | 4,730.00 | 1,335,041 |
| 2023-11-22 | 4,550.00 | 4,575.00 | 4,405.00 | 4,425.00 | 4,425.00 | 147,670 |
| 2023-11-21 | 4,540.00 | 4,550.00 | 4,450.00 | 4,545.00 | 4,545.00 | 130,278 |
| 2023-11-20 | 4,590.00 | 4,590.00 | 4,485.00 | 4,505.00 | 4,505.00 | 143,357 |
| 2023-11-17 | 4,820.00 | 4,820.00 | 4,495.00 | 4,495.00 | 4,495.00 | 256,559 |
| 2023-11-16 | 5,050.00 | 5,060.00 | 4,835.00 | 4,850.00 | 4,850.00 | 244,892 |
| 2023-11-15 | 4,855.00 | 5,150.00 | 4,820.00 | 5,000.00 | 5,000.00 | 459,633 |
| 2023-11-14 | 4,810.00 | 5,300.00 | 4,765.00 | 4,850.00 | 4,850.00 | 927,491 |
| 2023-11-13 | 5,220.00 | 5,300.00 | 4,835.00 | 4,835.00 | 4,835.00 | 426,301 |
| 2023-11-10 | 5,850.00 | 6,060.00 | 5,190.00 | 5,250.00 | 5,250.00 | 1,141,703 |
| 2023-11-09 | 6,460.00 | 6,690.00 | 5,550.00 | 5,680.00 | 5,680.00 | 1,280,814 |
| 2023-11-08 | 7,310.00 | 7,780.00 | 6,650.00 | 6,790.00 | 6,790.00 | 2,246,329 |
| 2023-11-07 | 8,350.00 | 9,160.00 | 7,600.00 | 7,660.00 | 7,660.00 | 5,395,165 |
| 2023-11-06 | 8,090.00 | 9,910.00 | 7,000.00 | 9,450.00 | 9,450.00 | 18,314,510 |
| 2023-11-03 | 7,720.00 | 9,130.00 | 6,380.00 | 8,510.00 | 8,510.00 | 23,573,080 |
← NewerPage 12 of 12 · 718 trading days
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.