Sangsangin Ian No.1 Special Purpose Acquisition Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,062.00 | 1,165.00 | 1,032.00 | 1,109.00 | 1,109.00 | 478,239 |
| 2026-10-16 | 1,039.00 | 1,109.00 | 990.00 | 1,106.00 | 1,106.00 | 490,692 |
| 2026-10-15 | 1,159.00 | 1,160.00 | 909.00 | 1,039.00 | 1,039.00 | 2,653,661 |
| 2026-10-14 | 1,248.00 | 1,270.00 | 1,135.00 | 1,185.00 | 1,185.00 | 852,476 |
| 2026-10-13 | 1,295.00 | 1,295.00 | 1,210.00 | 1,259.00 | 1,259.00 | 686,320 |
| 2026-10-12 | 1,328.00 | 1,339.00 | 1,265.00 | 1,295.00 | 1,295.00 | 615,919 |
| 2026-10-08 | 1,250.00 | 1,310.00 | 1,211.00 | 1,296.00 | 1,296.00 | 644,575 |
| 2026-10-07 | 1,297.00 | 1,297.00 | 1,231.00 | 1,240.00 | 1,240.00 | 306,362 |
| 2026-10-06 | 1,300.00 | 1,302.00 | 1,205.00 | 1,286.00 | 1,286.00 | 754,998 |
| 2026-10-02 | 1,235.00 | 1,235.00 | 1,200.00 | 1,230.00 | 1,230.00 | 309,916 |
| 2026-10-01 | 1,200.00 | 1,250.00 | 1,176.00 | 1,226.00 | 1,226.00 | 545,726 |
| 2026-09-30 | 1,225.00 | 1,225.00 | 1,180.00 | 1,201.00 | 1,201.00 | 214,972 |
| 2026-09-29 | 1,252.00 | 1,253.00 | 1,195.00 | 1,200.00 | 1,200.00 | 288,057 |
| 2026-09-28 | 1,253.00 | 1,300.00 | 1,228.00 | 1,258.00 | 1,258.00 | 776,367 |
| 2026-09-23 | 1,206.00 | 1,288.00 | 1,161.00 | 1,279.00 | 1,279.00 | 769,796 |
| 2026-09-22 | 1,222.00 | 1,226.00 | 1,177.00 | 1,189.00 | 1,189.00 | 449,943 |
| 2026-09-21 | 1,258.00 | 1,269.00 | 1,210.00 | 1,222.00 | 1,222.00 | 428,202 |
| 2026-09-18 | 1,208.00 | 1,310.00 | 1,189.00 | 1,246.00 | 1,246.00 | 818,740 |
| 2026-09-17 | 1,244.00 | 1,350.00 | 1,182.00 | 1,208.00 | 1,208.00 | 768,378 |
| 2026-09-16 | 1,223.00 | 1,223.00 | 1,168.00 | 1,184.00 | 1,184.00 | 432,932 |
| 2026-09-15 | 1,223.00 | 1,246.00 | 1,189.00 | 1,223.00 | 1,223.00 | 348,692 |
| 2026-09-14 | 1,295.00 | 1,310.00 | 1,200.00 | 1,223.00 | 1,223.00 | 790,671 |
| 2026-09-11 | 1,311.00 | 1,333.00 | 1,210.00 | 1,317.00 | 1,317.00 | 895,818 |
| 2026-09-10 | 1,317.00 | 1,342.00 | 1,295.00 | 1,311.00 | 1,311.00 | 353,900 |
| 2026-09-09 | 1,331.00 | 1,363.00 | 1,296.00 | 1,342.00 | 1,342.00 | 1,212,427 |
| 2026-09-08 | 1,325.00 | 1,363.00 | 1,296.00 | 1,331.00 | 1,331.00 | 835,555 |
| 2026-09-07 | 1,345.00 | 1,390.00 | 1,325.00 | 1,350.00 | 1,350.00 | 877,898 |
| 2026-09-04 | 1,320.00 | 1,349.00 | 1,281.00 | 1,342.00 | 1,342.00 | 1,156,500 |
| 2026-09-03 | 1,339.00 | 1,340.00 | 1,290.00 | 1,317.00 | 1,317.00 | 523,571 |
| 2026-09-02 | 1,274.00 | 1,350.00 | 1,231.00 | 1,339.00 | 1,339.00 | 1,659,639 |
| 2026-09-01 | 1,160.00 | 1,350.00 | 1,070.00 | 1,274.00 | 1,274.00 | 5,144,606 |
| 2026-08-31 | 1,159.00 | 1,259.00 | 1,119.00 | 1,193.00 | 1,193.00 | 1,914,239 |
| 2026-08-28 | 975.00 | 1,167.00 | 965.00 | 1,159.00 | 1,159.00 | 4,048,388 |
| 2026-08-27 | 1,004.00 | 1,010.00 | 940.00 | 950.00 | 950.00 | 460,515 |
| 2026-08-26 | 1,004.00 | 1,020.00 | 977.00 | 1,005.00 | 1,005.00 | 370,588 |
| 2026-08-25 | 1,000.00 | 1,045.00 | 981.00 | 1,015.00 | 1,015.00 | 628,370 |
| 2026-08-24 | 1,015.00 | 1,183.00 | 982.00 | 990.00 | 990.00 | 3,333,721 |
| 2026-08-21 | 1,026.00 | 1,096.00 | 989.00 | 990.00 | 990.00 | 1,673,409 |
| 2026-08-20 | 986.00 | 1,022.00 | 939.00 | 1,017.00 | 1,017.00 | 638,018 |
| 2026-08-19 | 1,045.00 | 1,045.00 | 963.00 | 1,011.00 | 1,011.00 | 393,501 |
| 2026-08-18 | 986.00 | 1,060.00 | 920.00 | 1,045.00 | 1,045.00 | 1,011,972 |
| 2026-08-14 | 955.00 | 1,018.00 | 900.00 | 986.00 | 986.00 | 923,664 |
| 2026-08-13 | 881.00 | 984.00 | 881.00 | 951.00 | 951.00 | 1,146,850 |
| 2026-08-12 | 909.00 | 909.00 | 862.00 | 865.00 | 865.00 | 254,558 |
| 2026-08-11 | 885.00 | 964.00 | 878.00 | 897.00 | 897.00 | 280,444 |
| 2026-08-10 | 953.00 | 970.00 | 853.00 | 885.00 | 885.00 | 563,906 |
| 2026-08-07 | 997.00 | 1,004.00 | 953.00 | 953.00 | 953.00 | 394,909 |
| 2026-08-06 | 956.00 | 1,000.00 | 955.00 | 998.00 | 998.00 | 303,422 |
| 2026-08-05 | 921.00 | 988.00 | 920.00 | 984.00 | 984.00 | 696,316 |
| 2026-08-04 | 833.00 | 917.00 | 814.00 | 917.00 | 917.00 | 558,092 |
| 2026-08-03 | 859.00 | 859.00 | 805.00 | 826.00 | 826.00 | 325,845 |
| 2026-07-31 | 809.00 | 889.00 | 789.00 | 859.00 | 859.00 | 548,097 |
| 2026-07-30 | 797.00 | 809.00 | 761.00 | 809.00 | 809.00 | 180,629 |
| 2026-07-29 | 795.00 | 810.00 | 751.00 | 790.00 | 790.00 | 221,544 |
| 2026-07-28 | 792.00 | 804.00 | 738.00 | 795.00 | 795.00 | 285,941 |
| 2026-07-27 | 813.00 | 829.00 | 775.00 | 794.00 | 794.00 | 270,804 |
| 2026-07-24 | 803.00 | 842.00 | 770.00 | 821.00 | 821.00 | 355,088 |
| 2026-07-23 | 810.00 | 822.00 | 784.00 | 802.00 | 802.00 | 157,674 |
| 2026-07-22 | 854.00 | 871.00 | 814.00 | 817.00 | 817.00 | 293,396 |
| 2026-07-21 | 820.00 | 900.00 | 818.00 | 854.00 | 854.00 | 225,221 |
Page 1 of 5 · 244 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.