Sangsangin Ian No.1 Special Purpose Acquisition Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,581.00 | 1,780.00 | 1,520.00 | 1,729.00 | 1,729.00 | 1,128,625 |
| 2024-01-26 | 1,685.00 | 1,717.00 | 1,533.00 | 1,577.00 | 1,577.00 | 702,147 |
| 2024-01-25 | 1,750.00 | 1,750.00 | 1,612.00 | 1,673.00 | 1,673.00 | 317,144 |
| 2024-01-24 | 1,763.00 | 1,786.00 | 1,711.00 | 1,740.00 | 1,740.00 | 155,920 |
| 2024-01-23 | 1,815.00 | 1,815.00 | 1,732.00 | 1,763.00 | 1,763.00 | 269,326 |
| 2024-01-22 | 1,906.00 | 1,906.00 | 1,763.00 | 1,791.00 | 1,791.00 | 522,477 |
| 2024-01-19 | 1,889.00 | 1,953.00 | 1,889.00 | 1,904.00 | 1,904.00 | 329,063 |
| 2024-01-18 | 1,926.00 | 1,926.00 | 1,862.00 | 1,888.00 | 1,888.00 | 150,108 |
| 2024-01-17 | 2,020.00 | 2,045.00 | 1,900.00 | 1,907.00 | 1,907.00 | 335,506 |
| 2024-01-16 | 2,030.00 | 2,055.00 | 1,944.00 | 2,000.00 | 2,000.00 | 474,691 |
| 2024-01-15 | 2,135.00 | 2,135.00 | 2,010.00 | 2,050.00 | 2,050.00 | 382,791 |
| 2024-01-12 | 2,085.00 | 2,135.00 | 2,070.00 | 2,080.00 | 2,080.00 | 187,416 |
| 2024-01-11 | 2,150.00 | 2,175.00 | 2,075.00 | 2,105.00 | 2,105.00 | 226,140 |
| 2024-01-10 | 2,245.00 | 2,245.00 | 2,150.00 | 2,150.00 | 2,150.00 | 175,692 |
| 2024-01-09 | 2,090.00 | 2,230.00 | 2,080.00 | 2,225.00 | 2,225.00 | 384,297 |
| 2024-01-08 | 2,115.00 | 2,150.00 | 2,040.00 | 2,090.00 | 2,090.00 | 389,222 |
| 2024-01-05 | 2,110.00 | 2,200.00 | 2,050.00 | 2,115.00 | 2,115.00 | 368,739 |
| 2024-01-04 | 2,085.00 | 2,230.00 | 2,045.00 | 2,115.00 | 2,115.00 | 540,206 |
| 2024-01-03 | 2,220.00 | 2,240.00 | 2,085.00 | 2,120.00 | 2,120.00 | 651,431 |
| 2024-01-02 | 2,020.00 | 2,210.00 | 1,998.00 | 2,210.00 | 2,210.00 | 1,673,142 |
| 2023-12-28 | 1,800.00 | 1,939.00 | 1,800.00 | 1,939.00 | 1,939.00 | 304,138 |
| 2023-12-27 | 1,811.00 | 1,875.00 | 1,803.00 | 1,810.00 | 1,810.00 | 179,742 |
| 2023-12-26 | 1,840.00 | 1,893.00 | 1,828.00 | 1,856.00 | 1,856.00 | 93,606 |
| 2023-12-22 | 1,854.00 | 1,885.00 | 1,822.00 | 1,863.00 | 1,863.00 | 77,592 |
| 2023-12-21 | 1,939.00 | 1,944.00 | 1,854.00 | 1,854.00 | 1,854.00 | 288,161 |
| 2023-12-20 | 2,020.00 | 2,020.00 | 1,937.00 | 1,939.00 | 1,939.00 | 238,460 |
| 2023-12-19 | 1,987.00 | 2,015.00 | 1,961.00 | 2,000.00 | 2,000.00 | 194,138 |
| 2023-12-18 | 1,961.00 | 2,005.00 | 1,920.00 | 1,990.00 | 1,990.00 | 207,969 |
| 2023-12-15 | 2,030.00 | 2,035.00 | 1,965.00 | 1,980.00 | 1,980.00 | 138,035 |
| 2023-12-14 | 1,927.00 | 1,984.00 | 1,927.00 | 1,977.00 | 1,977.00 | 165,923 |
| 2023-12-13 | 1,973.00 | 2,000.00 | 1,892.00 | 1,950.00 | 1,950.00 | 401,595 |
| 2023-12-12 | 1,900.00 | 1,980.00 | 1,872.00 | 1,925.00 | 1,925.00 | 168,148 |
| 2023-12-11 | 1,940.00 | 2,075.00 | 1,871.00 | 1,882.00 | 1,882.00 | 790,018 |
| 2023-12-08 | 1,816.00 | 1,964.00 | 1,816.00 | 1,922.00 | 1,922.00 | 290,685 |
| 2023-12-07 | 1,916.00 | 1,918.00 | 1,815.00 | 1,815.00 | 1,815.00 | 275,216 |
| 2023-12-06 | 1,738.00 | 1,951.00 | 1,690.00 | 1,937.00 | 1,937.00 | 1,029,266 |
| 2023-12-05 | 1,960.00 | 1,993.00 | 1,720.00 | 1,738.00 | 1,738.00 | 1,286,894 |
| 2023-12-04 | 1,994.00 | 1,999.00 | 1,950.00 | 1,964.00 | 1,964.00 | 150,045 |
| 2023-12-01 | 2,085.00 | 2,125.00 | 1,974.00 | 1,980.00 | 1,980.00 | 648,552 |
| 2023-11-30 | 2,080.00 | 2,230.00 | 2,030.00 | 2,085.00 | 2,085.00 | 748,217 |
| 2023-11-29 | 2,100.00 | 2,195.00 | 2,080.00 | 2,110.00 | 2,110.00 | 269,250 |
| 2023-11-28 | 2,320.00 | 2,320.00 | 2,115.00 | 2,120.00 | 2,120.00 | 492,740 |
| 2023-11-27 | 2,195.00 | 2,300.00 | 2,170.00 | 2,245.00 | 2,245.00 | 642,310 |
| 2023-11-24 | 2,045.00 | 2,250.00 | 2,040.00 | 2,180.00 | 2,180.00 | 1,400,177 |
| 2023-11-23 | 2,140.00 | 2,160.00 | 2,020.00 | 2,050.00 | 2,050.00 | 592,117 |
| 2023-11-22 | 2,160.00 | 2,195.00 | 2,115.00 | 2,165.00 | 2,165.00 | 470,717 |
| 2023-11-21 | 2,125.00 | 2,170.00 | 2,050.00 | 2,150.00 | 2,150.00 | 938,214 |
| 2023-11-20 | 2,080.00 | 2,150.00 | 2,020.00 | 2,080.00 | 2,080.00 | 644,783 |
| 2023-11-17 | 2,040.00 | 2,080.00 | 2,015.00 | 2,070.00 | 2,070.00 | 330,139 |
| 2023-11-16 | 2,015.00 | 2,110.00 | 2,005.00 | 2,035.00 | 2,035.00 | 434,125 |
| 2023-11-15 | 1,991.00 | 2,030.00 | 1,986.00 | 2,015.00 | 2,015.00 | 215,368 |
| 2023-11-14 | 2,085.00 | 2,085.00 | 1,989.00 | 1,991.00 | 1,991.00 | 355,295 |
| 2023-11-13 | 2,020.00 | 2,050.00 | 1,981.00 | 2,045.00 | 2,045.00 | 356,138 |
| 2023-11-10 | 1,947.00 | 2,030.00 | 1,940.00 | 1,999.00 | 1,999.00 | 591,339 |
| 2023-11-09 | 1,980.00 | 2,000.00 | 1,929.00 | 1,951.00 | 1,951.00 | 554,031 |
| 2023-11-08 | 1,995.00 | 2,070.00 | 1,974.00 | 1,998.00 | 1,998.00 | 433,998 |
| 2023-11-07 | 2,045.00 | 2,065.00 | 1,962.00 | 1,990.00 | 1,990.00 | 796,964 |
| 2023-11-06 | 2,115.00 | 2,115.00 | 2,040.00 | 2,065.00 | 2,065.00 | 511,027 |
| 2023-11-03 | 2,060.00 | 2,145.00 | 2,030.00 | 2,105.00 | 2,105.00 | 589,127 |
| 2023-11-02 | 2,110.00 | 2,140.00 | 2,005.00 | 2,055.00 | 2,055.00 | 581,926 |
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.