Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 307870.KQ stock page

Sangsangin Ian No.1 Special Purpose Acquisition Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-013,485.003,670.003,315.003,370.003,370.00702,835
2023-07-313,300.003,600.003,270.003,485.003,485.00706,997
2023-07-283,545.003,545.003,265.003,325.003,325.00600,233
2023-07-273,530.003,650.003,350.003,480.003,480.00692,208
2023-07-263,165.003,685.003,165.003,530.003,530.001,521,683
2023-07-253,110.003,235.002,690.003,200.003,200.002,748,974
2023-07-243,695.003,695.003,000.003,115.003,115.001,562,414
2023-07-213,860.003,940.003,650.003,770.003,770.00671,896
2023-07-203,790.003,880.003,630.003,860.003,860.00638,904
2023-07-193,870.004,080.003,510.003,720.003,720.001,367,675
2023-07-183,415.003,870.003,400.003,765.003,765.002,344,141
2023-07-173,500.003,620.003,500.003,600.003,600.001,550,160
2023-07-143,675.004,000.003,675.003,980.003,980.001,354,827
2023-07-133,770.004,295.003,745.004,115.004,115.001,522,824
2023-07-123,280.003,780.003,220.003,735.003,735.005,468,185
2023-07-113,125.003,310.003,065.003,195.003,195.003,973,369
2023-07-102,765.003,395.002,760.003,090.003,090.0011,480,520
2023-07-072,190.002,790.002,180.002,615.002,615.004,926,657
2023-07-062,260.002,260.002,155.002,200.002,200.00115,488
2023-07-052,305.002,305.002,240.002,260.002,260.0068,994
2023-07-042,285.002,325.002,275.002,305.002,305.0021,466
2023-07-032,320.002,325.002,255.002,285.002,285.0039,018
2023-06-302,340.002,360.002,280.002,320.002,320.0076,187
2023-06-292,400.002,420.002,360.002,370.002,370.00117,339
2023-06-282,395.002,440.002,325.002,400.002,400.00153,740
2023-06-272,380.002,450.002,325.002,365.002,365.00129,742
2023-06-262,260.002,355.002,185.002,340.002,340.00150,201
2023-06-232,295.002,315.002,200.002,260.002,260.0031,120
2023-06-222,220.002,330.002,200.002,280.002,280.0058,146
2023-06-212,285.002,345.002,220.002,220.002,220.0044,662
2023-06-202,290.002,340.002,285.002,285.002,285.0044,487
2023-06-192,315.002,335.002,310.002,325.002,325.0031,924
2023-06-162,380.002,380.002,290.002,330.002,330.0093,732
2023-06-152,285.002,390.002,265.002,350.002,350.00162,996
2023-06-142,265.002,330.002,215.002,300.002,300.0077,433
2023-06-132,270.002,345.002,260.002,275.002,275.0054,910
2023-06-122,270.002,305.002,235.002,265.002,265.0026,861
2023-06-092,235.002,305.002,215.002,285.002,285.0062,621
2023-06-082,225.002,285.002,215.002,235.002,235.0041,575
2023-06-072,305.002,360.002,250.002,250.002,250.0071,022
2023-06-052,305.002,355.002,295.002,330.002,330.0078,145
2023-06-022,340.002,435.002,305.002,305.002,305.00136,028
2023-06-012,125.002,460.002,075.002,340.002,340.00963,715
2023-05-312,095.002,150.002,095.002,140.002,140.0038,517
2023-05-302,105.002,150.002,095.002,105.002,105.0041,274
2023-05-262,165.002,190.002,125.002,135.002,135.0022,932
2023-05-252,190.002,220.002,130.002,150.002,150.00161,285
2023-05-242,250.002,265.002,165.002,185.002,185.00155,012
2023-05-232,250.002,275.002,235.002,250.002,250.0063,912
2023-05-222,295.002,295.002,240.002,290.002,290.0030,792
2023-05-192,330.002,350.002,210.002,295.002,295.00167,746
2023-05-182,220.002,350.002,190.002,300.002,300.00263,611
2023-05-172,130.002,265.002,130.002,200.002,200.00192,347
2023-05-162,075.002,220.002,075.002,185.002,185.00162,411
2023-05-152,155.002,155.002,025.002,095.002,095.00148,757
2023-05-122,185.002,250.002,145.002,190.002,190.0073,393
2023-05-112,160.002,260.002,160.002,185.002,185.00219,731
2023-05-102,145.002,190.002,095.002,180.002,180.00160,787
2023-05-091,974.002,170.001,974.002,160.002,160.00494,872
2023-05-081,971.002,020.001,970.001,993.001,993.0069,831
← NewerPage 14 of 21 · 1,223 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.