Sanigen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 2,095.00 | 2,170.00 | 2,015.00 | 2,125.00 | 2,125.00 | 4,825 |
| 2026-07-16 | 2,140.00 | 2,155.00 | 2,080.00 | 2,155.00 | 2,155.00 | 1,358 |
| 2026-07-15 | 2,015.00 | 2,135.00 | 2,010.00 | 2,135.00 | 2,135.00 | 9,032 |
| 2026-07-14 | 1,985.00 | 2,070.00 | 1,934.00 | 1,950.00 | 1,950.00 | 5,730 |
| 2026-07-13 | 2,140.00 | 2,200.00 | 2,015.00 | 2,080.00 | 2,080.00 | 11,480 |
| 2026-07-10 | 2,105.00 | 2,205.00 | 2,075.00 | 2,130.00 | 2,130.00 | 16,331 |
| 2026-07-09 | 2,050.00 | 2,125.00 | 1,986.00 | 2,105.00 | 2,105.00 | 16,391 |
| 2026-07-08 | 1,951.00 | 2,200.00 | 1,951.00 | 2,050.00 | 2,050.00 | 29,273 |
| 2026-07-07 | 2,010.00 | 2,060.00 | 1,927.00 | 2,045.00 | 2,045.00 | 7,303 |
| 2026-07-06 | 1,905.00 | 2,085.00 | 1,905.00 | 2,045.00 | 2,045.00 | 16,215 |
| 2026-07-03 | 2,065.00 | 2,065.00 | 1,890.00 | 1,984.00 | 1,984.00 | 24,047 |
| 2026-07-02 | 2,005.00 | 2,087.00 | 1,985.00 | 2,065.00 | 2,065.00 | 34,915 |
| 2026-07-01 | 1,930.00 | 2,045.00 | 1,930.00 | 1,990.00 | 1,990.00 | 20,204 |
| 2026-06-30 | 1,847.00 | 1,990.00 | 1,842.00 | 1,929.00 | 1,929.00 | 15,424 |
| 2026-06-29 | 2,210.00 | 2,210.00 | 1,781.00 | 1,861.00 | 1,861.00 | 26,827 |
| 2026-06-26 | 1,670.00 | 1,787.00 | 1,670.00 | 1,783.00 | 1,783.00 | 20,139 |
| 2026-06-25 | 1,650.00 | 1,763.00 | 1,645.00 | 1,711.00 | 1,711.00 | 27,047 |
| 2026-06-24 | 1,511.00 | 1,703.00 | 1,511.00 | 1,596.00 | 1,596.00 | 8,668 |
| 2026-06-23 | 1,568.00 | 1,579.00 | 1,504.00 | 1,519.00 | 1,519.00 | 6,375 |
| 2026-06-22 | 1,569.00 | 1,605.00 | 1,519.00 | 1,567.00 | 1,567.00 | 10,044 |
| 2026-06-19 | 1,616.00 | 1,620.00 | 1,504.00 | 1,582.00 | 1,582.00 | 20,588 |
| 2026-06-18 | 1,663.00 | 1,680.00 | 1,552.00 | 1,616.00 | 1,616.00 | 23,773 |
| 2026-06-17 | 1,634.00 | 1,798.00 | 1,565.00 | 1,663.00 | 1,663.00 | 16,199 |
| 2026-06-16 | 1,623.00 | 1,744.00 | 1,542.00 | 1,634.00 | 1,634.00 | 11,332 |
| 2026-06-15 | 1,632.00 | 1,646.00 | 1,554.00 | 1,623.00 | 1,623.00 | 10,009 |
| 2026-06-12 | 1,600.00 | 1,684.00 | 1,600.00 | 1,630.00 | 1,630.00 | 13,174 |
| 2026-06-11 | 1,512.00 | 1,736.00 | 1,476.00 | 1,694.00 | 1,694.00 | 17,093 |
| 2026-06-10 | 1,574.00 | 1,696.00 | 1,510.00 | 1,513.00 | 1,513.00 | 25,694 |
| 2026-06-09 | 1,558.00 | 1,650.00 | 1,530.00 | 1,620.00 | 1,620.00 | 19,873 |
| 2026-06-08 | 1,652.00 | 1,771.00 | 1,529.00 | 1,539.00 | 1,539.00 | 20,515 |
| 2026-06-05 | 1,762.00 | 1,877.00 | 1,690.00 | 1,775.00 | 1,775.00 | 14,070 |
| 2026-06-04 | 1,751.00 | 1,875.00 | 1,750.00 | 1,854.00 | 1,854.00 | 9,673 |
| 2026-06-02 | 1,959.00 | 2,095.00 | 1,770.00 | 1,861.00 | 1,861.00 | 30,608 |
| 2026-06-01 | 1,987.00 | 2,035.00 | 1,853.00 | 1,902.00 | 1,902.00 | 45,698 |
| 2026-05-29 | 1,953.00 | 2,065.00 | 1,915.00 | 1,987.00 | 1,987.00 | 40,796 |
| 2026-05-28 | 1,972.00 | 2,010.00 | 1,924.00 | 1,973.00 | 1,973.00 | 39,839 |
| 2026-05-27 | 1,940.00 | 2,025.00 | 1,903.00 | 1,972.00 | 1,972.00 | 34,689 |
| 2026-05-26 | 2,095.00 | 2,095.00 | 1,963.00 | 2,000.00 | 2,000.00 | 17,890 |
| 2026-05-22 | 1,950.00 | 2,000.00 | 1,950.00 | 1,979.00 | 1,979.00 | 17,707 |
| 2026-05-21 | 1,907.00 | 2,030.00 | 1,907.00 | 1,950.00 | 1,950.00 | 31,705 |
| 2026-05-20 | 1,870.00 | 2,000.00 | 1,830.00 | 1,976.00 | 1,976.00 | 32,318 |
| 2026-05-19 | 2,000.00 | 2,000.00 | 1,844.00 | 1,870.00 | 1,870.00 | 21,248 |
| 2026-05-18 | 1,920.00 | 1,965.00 | 1,824.00 | 1,874.00 | 1,874.00 | 33,240 |
| 2026-05-15 | 1,968.00 | 1,969.00 | 1,850.00 | 1,917.00 | 1,917.00 | 80,607 |
| 2026-05-14 | 2,300.00 | 2,335.00 | 2,005.00 | 2,005.00 | 2,005.00 | 120,597 |
| 2026-05-13 | 2,300.00 | 2,300.00 | 2,090.00 | 2,225.00 | 2,225.00 | 75,583 |
| 2026-05-12 | 2,200.00 | 2,245.00 | 2,075.00 | 2,155.00 | 2,155.00 | 72,077 |
| 2026-05-11 | 2,200.00 | 2,270.00 | 2,160.00 | 2,170.00 | 2,170.00 | 75,730 |
| 2026-05-08 | 2,285.00 | 2,285.00 | 2,020.00 | 2,200.00 | 2,200.00 | 72,905 |
| 2026-05-07 | 2,050.00 | 2,205.00 | 2,040.00 | 2,105.00 | 2,105.00 | 44,587 |
| 2026-05-06 | 2,110.00 | 2,140.00 | 1,988.00 | 2,010.00 | 2,010.00 | 61,418 |
| 2026-05-04 | 2,090.00 | 2,180.00 | 2,050.00 | 2,110.00 | 2,110.00 | 89,337 |
| 2026-04-30 | 2,095.00 | 2,095.00 | 1,971.00 | 2,070.00 | 2,070.00 | 60,527 |
| 2026-04-29 | 1,964.00 | 2,075.00 | 1,960.00 | 2,065.00 | 2,065.00 | 56,809 |
| 2026-04-28 | 2,120.00 | 2,120.00 | 1,966.00 | 1,966.00 | 1,966.00 | 73,264 |
| 2026-04-27 | 2,035.00 | 2,120.00 | 1,952.00 | 2,090.00 | 2,090.00 | 80,503 |
| 2026-04-24 | 1,987.00 | 2,030.00 | 1,931.00 | 1,940.00 | 1,940.00 | 41,633 |
| 2026-04-23 | 1,963.00 | 2,000.00 | 1,931.00 | 1,987.00 | 1,987.00 | 77,565 |
| 2026-04-22 | 2,000.00 | 2,045.00 | 1,912.00 | 1,963.00 | 1,963.00 | 82,039 |
| 2026-04-21 | 2,135.00 | 2,145.00 | 2,010.00 | 2,010.00 | 2,010.00 | 129,364 |
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.