Sangsangin Ian No.1 Special Purpose Acquisition Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,693.00 | 1,750.00 | 1,566.00 | 1,695.00 | 1,695.00 | 897,718 |
| 2024-04-25 | 1,732.00 | 1,732.00 | 1,661.00 | 1,709.00 | 1,709.00 | 134,067 |
| 2024-04-24 | 1,697.00 | 1,735.00 | 1,604.00 | 1,732.00 | 1,732.00 | 553,495 |
| 2024-04-23 | 1,686.00 | 1,746.00 | 1,630.00 | 1,697.00 | 1,697.00 | 183,943 |
| 2024-04-22 | 1,655.00 | 1,721.00 | 1,640.00 | 1,695.00 | 1,695.00 | 178,848 |
| 2024-04-19 | 1,768.00 | 1,840.00 | 1,654.00 | 1,721.00 | 1,721.00 | 997,862 |
| 2024-04-18 | 1,542.00 | 1,798.00 | 1,542.00 | 1,767.00 | 1,767.00 | 2,378,311 |
| 2024-04-17 | 1,311.00 | 1,537.00 | 1,311.00 | 1,522.00 | 1,522.00 | 1,292,249 |
| 2024-04-16 | 1,420.00 | 1,421.00 | 1,310.00 | 1,310.00 | 1,310.00 | 299,107 |
| 2024-04-15 | 1,454.00 | 1,454.00 | 1,366.00 | 1,408.00 | 1,408.00 | 177,777 |
| 2024-04-12 | 1,446.00 | 1,493.00 | 1,318.00 | 1,470.00 | 1,470.00 | 501,325 |
| 2024-04-11 | 1,495.00 | 1,495.00 | 1,419.00 | 1,435.00 | 1,435.00 | 142,283 |
| 2024-04-09 | 1,415.00 | 1,555.00 | 1,392.00 | 1,500.00 | 1,500.00 | 488,885 |
| 2024-04-08 | 1,505.00 | 1,505.00 | 1,406.00 | 1,412.00 | 1,412.00 | 251,225 |
| 2024-04-05 | 1,491.00 | 1,511.00 | 1,482.00 | 1,496.00 | 1,496.00 | 195,125 |
| 2024-04-04 | 1,508.00 | 1,533.00 | 1,490.00 | 1,511.00 | 1,511.00 | 194,431 |
| 2024-04-03 | 1,525.00 | 1,540.00 | 1,503.00 | 1,508.00 | 1,508.00 | 137,628 |
| 2024-04-02 | 1,541.00 | 1,565.00 | 1,526.00 | 1,530.00 | 1,530.00 | 114,312 |
| 2024-04-01 | 1,590.00 | 1,590.00 | 1,525.00 | 1,540.00 | 1,540.00 | 242,386 |
| 2024-03-29 | 1,599.00 | 1,632.00 | 1,570.00 | 1,575.00 | 1,575.00 | 291,768 |
| 2024-03-28 | 1,621.00 | 1,652.00 | 1,581.00 | 1,590.00 | 1,590.00 | 442,295 |
| 2024-03-27 | 1,631.00 | 1,662.00 | 1,602.00 | 1,621.00 | 1,621.00 | 330,935 |
| 2024-03-26 | 1,684.00 | 1,684.00 | 1,628.00 | 1,631.00 | 1,631.00 | 182,195 |
| 2024-03-25 | 1,710.00 | 1,726.00 | 1,625.00 | 1,625.00 | 1,625.00 | 393,307 |
| 2024-03-22 | 1,799.00 | 1,799.00 | 1,667.00 | 1,710.00 | 1,710.00 | 603,682 |
| 2024-03-21 | 1,705.00 | 1,800.00 | 1,705.00 | 1,750.00 | 1,750.00 | 851,797 |
| 2024-03-20 | 1,604.00 | 1,796.00 | 1,594.00 | 1,698.00 | 1,698.00 | 1,057,410 |
| 2024-03-19 | 1,600.00 | 1,645.00 | 1,595.00 | 1,603.00 | 1,603.00 | 251,814 |
| 2024-03-18 | 1,608.00 | 1,650.00 | 1,592.00 | 1,604.00 | 1,604.00 | 333,244 |
| 2024-03-15 | 1,669.00 | 1,688.00 | 1,588.00 | 1,608.00 | 1,608.00 | 337,827 |
| 2024-03-14 | 1,771.00 | 1,789.00 | 1,660.00 | 1,678.00 | 1,678.00 | 288,472 |
| 2024-03-13 | 1,824.00 | 1,850.00 | 1,730.00 | 1,771.00 | 1,771.00 | 398,573 |
| 2024-03-12 | 1,763.00 | 1,914.00 | 1,698.00 | 1,824.00 | 1,824.00 | 782,350 |
| 2024-03-11 | 1,580.00 | 1,830.00 | 1,579.00 | 1,830.00 | 1,830.00 | 1,459,195 |
| 2024-03-08 | 1,604.00 | 1,640.00 | 1,580.00 | 1,580.00 | 1,580.00 | 185,617 |
| 2024-03-07 | 1,629.00 | 1,676.00 | 1,585.00 | 1,594.00 | 1,594.00 | 112,377 |
| 2024-03-06 | 1,621.00 | 1,658.00 | 1,550.00 | 1,628.00 | 1,628.00 | 139,090 |
| 2024-03-05 | 1,588.00 | 1,645.00 | 1,580.00 | 1,621.00 | 1,621.00 | 154,975 |
| 2024-03-04 | 1,584.00 | 1,656.00 | 1,570.00 | 1,590.00 | 1,590.00 | 167,770 |
| 2024-02-29 | 1,694.00 | 1,699.00 | 1,580.00 | 1,580.00 | 1,580.00 | 253,159 |
| 2024-02-28 | 1,867.00 | 1,868.00 | 1,605.00 | 1,644.00 | 1,644.00 | 1,287,361 |
| 2024-02-27 | 1,584.00 | 1,689.00 | 1,517.00 | 1,679.00 | 1,679.00 | 902,173 |
| 2024-02-26 | 1,620.00 | 1,620.00 | 1,566.00 | 1,584.00 | 1,584.00 | 297,381 |
| 2024-02-23 | 1,692.00 | 1,692.00 | 1,600.00 | 1,620.00 | 1,620.00 | 407,173 |
| 2024-02-22 | 1,744.00 | 1,763.00 | 1,640.00 | 1,692.00 | 1,692.00 | 632,642 |
| 2024-02-21 | 1,763.00 | 1,833.00 | 1,717.00 | 1,765.00 | 1,765.00 | 397,103 |
| 2024-02-20 | 1,848.00 | 1,865.00 | 1,730.00 | 1,783.00 | 1,783.00 | 342,922 |
| 2024-02-19 | 1,690.00 | 1,905.00 | 1,688.00 | 1,848.00 | 1,848.00 | 1,193,375 |
| 2024-02-16 | 1,637.00 | 1,800.00 | 1,529.00 | 1,687.00 | 1,687.00 | 572,362 |
| 2024-02-15 | 1,665.00 | 1,699.00 | 1,590.00 | 1,600.00 | 1,600.00 | 252,877 |
| 2024-02-14 | 1,697.00 | 1,699.00 | 1,650.00 | 1,665.00 | 1,665.00 | 98,875 |
| 2024-02-13 | 1,650.00 | 1,719.00 | 1,624.00 | 1,700.00 | 1,700.00 | 259,562 |
| 2024-02-08 | 1,660.00 | 1,677.00 | 1,604.00 | 1,619.00 | 1,619.00 | 202,336 |
| 2024-02-07 | 1,639.00 | 1,681.00 | 1,585.00 | 1,660.00 | 1,660.00 | 333,047 |
| 2024-02-06 | 1,779.00 | 1,815.00 | 1,635.00 | 1,668.00 | 1,668.00 | 300,265 |
| 2024-02-05 | 1,835.00 | 1,840.00 | 1,752.00 | 1,815.00 | 1,815.00 | 198,888 |
| 2024-02-02 | 1,838.00 | 1,940.00 | 1,731.00 | 1,835.00 | 1,835.00 | 460,866 |
| 2024-02-01 | 1,698.00 | 1,850.00 | 1,651.00 | 1,838.00 | 1,838.00 | 785,922 |
| 2024-01-31 | 1,678.00 | 1,755.00 | 1,620.00 | 1,702.00 | 1,702.00 | 413,213 |
| 2024-01-30 | 1,729.00 | 1,731.00 | 1,629.00 | 1,677.00 | 1,677.00 | 430,606 |
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.