Sanigen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 2,025.00 | 2,175.00 | 2,020.00 | 2,150.00 | 2,150.00 | 76,460 |
| 2026-04-17 | 2,105.00 | 2,170.00 | 2,045.00 | 2,110.00 | 2,110.00 | 130,782 |
| 2026-04-16 | 2,220.00 | 2,230.00 | 2,030.00 | 2,205.00 | 2,205.00 | 212,825 |
| 2026-04-15 | 2,815.00 | 2,890.00 | 2,085.00 | 2,130.00 | 2,130.00 | 817,553 |
| 2026-04-14 | 1,920.00 | 2,390.00 | 1,920.00 | 2,250.00 | 2,250.00 | 629,604 |
| 2026-04-13 | 1,756.00 | 1,928.00 | 1,756.00 | 1,919.00 | 1,919.00 | 83,217 |
| 2026-04-10 | 1,752.00 | 1,846.00 | 1,724.00 | 1,826.00 | 1,826.00 | 52,710 |
| 2026-04-09 | 1,646.00 | 1,876.00 | 1,594.00 | 1,752.00 | 1,752.00 | 121,538 |
| 2026-04-08 | 1,577.00 | 1,697.00 | 1,577.00 | 1,646.00 | 1,646.00 | 27,485 |
| 2026-04-07 | 1,689.00 | 1,759.00 | 1,582.00 | 1,630.00 | 1,630.00 | 118,637 |
| 2026-04-06 | 1,655.00 | 1,715.00 | 1,611.00 | 1,688.00 | 1,688.00 | 21,538 |
| 2026-04-03 | 1,670.00 | 1,751.00 | 1,645.00 | 1,655.00 | 1,655.00 | 25,796 |
| 2026-04-02 | 1,725.00 | 1,756.00 | 1,661.00 | 1,670.00 | 1,670.00 | 40,738 |
| 2026-04-01 | 1,706.00 | 1,781.00 | 1,700.00 | 1,725.00 | 1,725.00 | 51,231 |
| 2026-03-31 | 1,831.00 | 1,831.00 | 1,688.00 | 1,699.00 | 1,699.00 | 61,794 |
| 2026-03-30 | 1,884.00 | 1,887.00 | 1,795.00 | 1,832.00 | 1,832.00 | 46,522 |
| 2026-03-27 | 1,769.00 | 1,940.00 | 1,680.00 | 1,884.00 | 1,884.00 | 160,145 |
| 2026-03-26 | 1,891.00 | 2,030.00 | 1,721.00 | 1,836.00 | 1,836.00 | 262,875 |
| 2026-03-25 | 1,627.00 | 1,895.00 | 1,627.00 | 1,889.00 | 1,889.00 | 240,846 |
| 2026-03-24 | 1,569.00 | 1,698.00 | 1,569.00 | 1,682.00 | 1,682.00 | 110,248 |
| 2026-03-23 | 1,542.00 | 1,680.00 | 1,542.00 | 1,566.00 | 1,566.00 | 117,528 |
| 2026-03-20 | 1,469.00 | 1,600.00 | 1,445.00 | 1,598.00 | 1,598.00 | 97,934 |
| 2026-03-19 | 1,505.00 | 1,549.00 | 1,426.00 | 1,484.00 | 1,484.00 | 272,301 |
| 2026-03-18 | 1,702.00 | 1,956.00 | 1,565.00 | 1,565.00 | 1,565.00 | 813,690 |
| 2026-03-17 | 1,751.00 | 1,800.00 | 1,601.00 | 1,688.00 | 1,688.00 | 406,329 |
| 2026-03-16 | 1,774.00 | 2,195.00 | 1,700.00 | 1,738.00 | 1,738.00 | 3,738,006 |
| 2026-03-13 | 2,050.00 | 2,190.00 | 1,637.00 | 1,689.00 | 1,689.00 | 1,065,081 |
| 2026-03-12 | 1,708.00 | 1,999.00 | 1,703.00 | 1,999.00 | 1,999.00 | 849,049 |
| 2026-03-11 | 1,559.00 | 1,574.00 | 1,538.00 | 1,538.00 | 1,538.00 | 36,939 |
| 2026-03-10 | 1,605.00 | 1,619.00 | 1,448.00 | 1,538.00 | 1,538.00 | 55,281 |
| 2026-03-09 | 1,640.00 | 1,703.00 | 1,602.00 | 1,624.00 | 1,624.00 | 18,964 |
| 2026-03-06 | 1,617.00 | 1,628.00 | 1,584.00 | 1,625.00 | 1,625.00 | 29,154 |
| 2026-03-05 | 1,576.00 | 1,908.00 | 1,574.00 | 1,600.00 | 1,600.00 | 405,475 |
| 2026-03-04 | 1,580.00 | 1,926.00 | 1,341.00 | 1,570.00 | 1,570.00 | 346,066 |
| 2026-03-03 | 1,771.00 | 1,771.00 | 1,613.00 | 1,613.00 | 1,613.00 | 41,395 |
| 2026-02-27 | 1,784.00 | 1,785.00 | 1,751.00 | 1,777.00 | 1,777.00 | 26,756 |
| 2026-02-26 | 1,820.00 | 1,820.00 | 1,752.00 | 1,785.00 | 1,785.00 | 11,567 |
| 2026-02-25 | 1,778.00 | 1,826.00 | 1,743.00 | 1,820.00 | 1,820.00 | 43,397 |
| 2026-02-24 | 1,724.00 | 1,800.00 | 1,705.00 | 1,797.00 | 1,797.00 | 44,553 |
| 2026-02-23 | 1,692.00 | 1,750.00 | 1,691.00 | 1,724.00 | 1,724.00 | 46,880 |
| 2026-02-20 | 1,706.00 | 1,707.00 | 1,693.00 | 1,702.00 | 1,702.00 | 39,595 |
| 2026-02-19 | 1,769.00 | 1,772.00 | 1,687.00 | 1,707.00 | 1,707.00 | 68,966 |
| 2026-02-13 | 1,894.00 | 1,895.00 | 1,720.00 | 1,772.00 | 1,772.00 | 76,708 |
| 2026-02-12 | 1,903.00 | 1,935.00 | 1,895.00 | 1,912.00 | 1,912.00 | 42,554 |
| 2026-02-11 | 1,896.00 | 2,000.00 | 1,888.00 | 1,903.00 | 1,903.00 | 26,969 |
| 2026-02-10 | 1,838.00 | 1,898.00 | 1,838.00 | 1,888.00 | 1,888.00 | 25,843 |
| 2026-02-09 | 1,844.00 | 1,856.00 | 1,812.00 | 1,838.00 | 1,838.00 | 32,942 |
| 2026-02-06 | 1,843.00 | 1,856.00 | 1,800.00 | 1,844.00 | 1,844.00 | 35,807 |
| 2026-02-05 | 1,840.00 | 1,900.00 | 1,801.00 | 1,857.00 | 1,857.00 | 94,819 |
| 2026-02-04 | 1,882.00 | 1,889.00 | 1,838.00 | 1,840.00 | 1,840.00 | 57,435 |
| 2026-02-03 | 1,910.00 | 1,933.00 | 1,852.00 | 1,883.00 | 1,883.00 | 35,593 |
| 2026-02-02 | 1,993.00 | 1,993.00 | 1,917.00 | 1,933.00 | 1,933.00 | 19,276 |
| 2026-01-30 | 2,060.00 | 2,060.00 | 1,977.00 | 1,993.00 | 1,993.00 | 29,531 |
| 2026-01-29 | 1,998.00 | 2,080.00 | 1,992.00 | 2,080.00 | 2,080.00 | 51,352 |
| 2026-01-28 | 1,986.00 | 2,055.00 | 1,986.00 | 2,010.00 | 2,010.00 | 34,706 |
| 2026-01-27 | 1,983.00 | 2,035.00 | 1,983.00 | 2,005.00 | 2,005.00 | 32,593 |
| 2026-01-26 | 1,897.00 | 2,015.00 | 1,879.00 | 1,983.00 | 1,983.00 | 65,305 |
| 2026-01-23 | 1,898.00 | 1,898.00 | 1,855.00 | 1,897.00 | 1,897.00 | 9,543 |
| 2026-01-22 | 1,909.00 | 1,910.00 | 1,831.00 | 1,900.00 | 1,900.00 | 25,595 |
| 2026-01-21 | 1,919.00 | 1,919.00 | 1,893.00 | 1,915.00 | 1,915.00 | 28,451 |
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.