Sangsangin Ian No.1 Special Purpose Acquisition Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2,900.00 | 3,060.00 | 2,820.00 | 3,045.00 | 3,045.00 | 991,468 |
| 2024-07-24 | 2,760.00 | 2,925.00 | 2,740.00 | 2,920.00 | 2,920.00 | 531,520 |
| 2024-07-23 | 2,860.00 | 3,000.00 | 2,665.00 | 2,825.00 | 2,825.00 | 935,041 |
| 2024-07-22 | 2,730.00 | 2,930.00 | 2,720.00 | 2,855.00 | 2,855.00 | 2,018,673 |
| 2024-07-19 | 2,485.00 | 2,660.00 | 2,425.00 | 2,660.00 | 2,660.00 | 803,313 |
| 2024-07-18 | 2,370.00 | 2,545.00 | 2,345.00 | 2,480.00 | 2,480.00 | 903,112 |
| 2024-07-17 | 2,365.00 | 2,460.00 | 2,285.00 | 2,420.00 | 2,420.00 | 620,333 |
| 2024-07-16 | 2,340.00 | 2,370.00 | 2,245.00 | 2,365.00 | 2,365.00 | 285,759 |
| 2024-07-15 | 2,290.00 | 2,370.00 | 2,225.00 | 2,340.00 | 2,340.00 | 463,046 |
| 2024-07-12 | 2,300.00 | 2,335.00 | 2,225.00 | 2,305.00 | 2,305.00 | 568,019 |
| 2024-07-11 | 2,255.00 | 2,340.00 | 2,220.00 | 2,300.00 | 2,300.00 | 432,502 |
| 2024-07-10 | 2,195.00 | 2,295.00 | 2,120.00 | 2,255.00 | 2,255.00 | 578,758 |
| 2024-07-09 | 2,200.00 | 2,305.00 | 2,145.00 | 2,195.00 | 2,195.00 | 750,470 |
| 2024-07-08 | 2,300.00 | 2,380.00 | 2,160.00 | 2,200.00 | 2,200.00 | 772,640 |
| 2024-07-05 | 2,315.00 | 2,400.00 | 2,290.00 | 2,300.00 | 2,300.00 | 487,203 |
| 2024-07-04 | 2,295.00 | 2,455.00 | 2,275.00 | 2,320.00 | 2,320.00 | 815,242 |
| 2024-07-03 | 2,320.00 | 2,350.00 | 2,170.00 | 2,295.00 | 2,295.00 | 456,721 |
| 2024-07-02 | 2,390.00 | 2,450.00 | 2,270.00 | 2,320.00 | 2,320.00 | 1,045,661 |
| 2024-07-01 | 2,290.00 | 2,515.00 | 2,290.00 | 2,435.00 | 2,435.00 | 2,142,176 |
| 2024-06-28 | 2,115.00 | 2,335.00 | 2,105.00 | 2,300.00 | 2,300.00 | 3,217,530 |
| 2024-06-27 | 1,798.00 | 2,200.00 | 1,710.00 | 2,160.00 | 2,160.00 | 5,182,093 |
| 2024-06-26 | 1,760.00 | 1,818.00 | 1,744.00 | 1,762.00 | 1,762.00 | 230,625 |
| 2024-06-25 | 1,702.00 | 1,830.00 | 1,702.00 | 1,761.00 | 1,761.00 | 447,118 |
| 2024-06-24 | 1,717.00 | 1,731.00 | 1,617.00 | 1,730.00 | 1,730.00 | 505,112 |
| 2024-06-21 | 1,703.00 | 1,800.00 | 1,660.00 | 1,717.00 | 1,717.00 | 297,216 |
| 2024-06-20 | 1,786.00 | 1,786.00 | 1,694.00 | 1,740.00 | 1,740.00 | 250,715 |
| 2024-06-19 | 1,810.00 | 1,879.00 | 1,740.00 | 1,753.00 | 1,753.00 | 248,739 |
| 2024-06-18 | 1,805.00 | 1,859.00 | 1,790.00 | 1,810.00 | 1,810.00 | 277,623 |
| 2024-06-17 | 1,842.00 | 1,869.00 | 1,801.00 | 1,805.00 | 1,805.00 | 253,754 |
| 2024-06-14 | 1,850.00 | 1,891.00 | 1,795.00 | 1,841.00 | 1,841.00 | 355,916 |
| 2024-06-13 | 1,805.00 | 1,893.00 | 1,805.00 | 1,850.00 | 1,850.00 | 223,366 |
| 2024-06-12 | 1,944.00 | 1,977.00 | 1,805.00 | 1,805.00 | 1,805.00 | 637,057 |
| 2024-06-11 | 1,803.00 | 1,998.00 | 1,767.00 | 1,949.00 | 1,949.00 | 1,016,781 |
| 2024-06-10 | 1,839.00 | 1,841.00 | 1,786.00 | 1,803.00 | 1,803.00 | 297,259 |
| 2024-06-07 | 1,692.00 | 1,880.00 | 1,692.00 | 1,844.00 | 1,844.00 | 835,624 |
| 2024-06-05 | 1,705.00 | 1,768.00 | 1,688.00 | 1,688.00 | 1,688.00 | 135,884 |
| 2024-06-04 | 1,766.00 | 1,800.00 | 1,705.00 | 1,705.00 | 1,705.00 | 259,124 |
| 2024-06-03 | 1,796.00 | 1,810.00 | 1,732.00 | 1,765.00 | 1,765.00 | 215,017 |
| 2024-05-31 | 1,790.00 | 1,846.00 | 1,721.00 | 1,781.00 | 1,781.00 | 300,374 |
| 2024-05-30 | 1,790.00 | 1,900.00 | 1,770.00 | 1,790.00 | 1,790.00 | 918,748 |
| 2024-05-29 | 1,905.00 | 1,909.00 | 1,657.00 | 1,800.00 | 1,800.00 | 1,906,127 |
| 2024-05-28 | 1,650.00 | 1,777.00 | 1,649.00 | 1,755.00 | 1,755.00 | 1,111,679 |
| 2024-05-27 | 1,642.00 | 1,680.00 | 1,582.00 | 1,624.00 | 1,624.00 | 508,456 |
| 2024-05-24 | 1,643.00 | 1,680.00 | 1,548.00 | 1,640.00 | 1,640.00 | 707,576 |
| 2024-05-23 | 1,485.00 | 1,694.00 | 1,483.00 | 1,670.00 | 1,670.00 | 2,233,904 |
| 2024-05-22 | 1,340.00 | 1,480.00 | 1,250.00 | 1,480.00 | 1,480.00 | 883,584 |
| 2024-05-21 | 1,335.00 | 1,362.00 | 1,318.00 | 1,321.00 | 1,321.00 | 207,957 |
| 2024-05-20 | 1,358.00 | 1,481.00 | 1,342.00 | 1,355.00 | 1,355.00 | 290,087 |
| 2024-05-17 | 1,382.00 | 1,388.00 | 1,342.00 | 1,372.00 | 1,372.00 | 283,161 |
| 2024-05-16 | 1,430.00 | 1,431.00 | 1,365.00 | 1,382.00 | 1,382.00 | 567,767 |
| 2024-05-14 | 1,440.00 | 1,480.00 | 1,435.00 | 1,445.00 | 1,445.00 | 182,926 |
| 2024-05-13 | 1,489.00 | 1,499.00 | 1,421.00 | 1,440.00 | 1,440.00 | 148,028 |
| 2024-05-10 | 1,504.00 | 1,511.00 | 1,481.00 | 1,489.00 | 1,489.00 | 38,256 |
| 2024-05-09 | 1,550.00 | 1,555.00 | 1,479.00 | 1,494.00 | 1,494.00 | 145,101 |
| 2024-05-08 | 1,583.00 | 1,592.00 | 1,540.00 | 1,550.00 | 1,550.00 | 113,675 |
| 2024-05-07 | 1,600.00 | 1,613.00 | 1,529.00 | 1,593.00 | 1,593.00 | 239,433 |
| 2024-05-03 | 1,535.00 | 1,622.00 | 1,535.00 | 1,601.00 | 1,601.00 | 133,731 |
| 2024-05-02 | 1,568.00 | 1,650.00 | 1,541.00 | 1,544.00 | 1,544.00 | 169,633 |
| 2024-04-30 | 1,600.00 | 1,613.00 | 1,568.00 | 1,568.00 | 1,568.00 | 105,358 |
| 2024-04-29 | 1,695.00 | 1,705.00 | 1,555.00 | 1,600.00 | 1,600.00 | 760,308 |
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.