Sangsangin Ian No.1 Special Purpose Acquisition Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 1,971.00 | 2,020.00 | 1,970.00 | 1,993.00 | 1,993.00 | 69,831 |
| 2023-05-04 | 1,833.00 | 1,989.00 | 1,823.00 | 1,980.00 | 1,980.00 | 211,258 |
| 2023-05-03 | 1,822.00 | 1,850.00 | 1,820.00 | 1,833.00 | 1,833.00 | 28,447 |
| 2023-05-02 | 1,814.00 | 1,866.00 | 1,814.00 | 1,837.00 | 1,837.00 | 34,078 |
| 2023-04-28 | 1,885.00 | 1,895.00 | 1,830.00 | 1,832.00 | 1,832.00 | 78,417 |
| 2023-04-27 | 1,854.00 | 1,945.00 | 1,852.00 | 1,885.00 | 1,885.00 | 44,377 |
| 2023-04-26 | 1,956.00 | 1,956.00 | 1,873.00 | 1,874.00 | 1,874.00 | 56,726 |
| 2023-04-25 | 1,861.00 | 2,000.00 | 1,860.00 | 1,919.00 | 1,919.00 | 84,092 |
| 2023-04-24 | 1,898.00 | 1,903.00 | 1,860.00 | 1,887.00 | 1,887.00 | 65,161 |
| 2023-04-21 | 1,965.00 | 1,965.00 | 1,900.00 | 1,903.00 | 1,903.00 | 117,980 |
| 2023-04-20 | 2,035.00 | 2,035.00 | 1,959.00 | 1,974.00 | 1,974.00 | 114,994 |
| 2023-04-19 | 2,070.00 | 2,070.00 | 2,020.00 | 2,055.00 | 2,055.00 | 88,058 |
| 2023-04-18 | 1,929.00 | 2,115.00 | 1,898.00 | 2,070.00 | 2,070.00 | 429,294 |
| 2023-04-17 | 1,930.00 | 1,930.00 | 1,878.00 | 1,929.00 | 1,929.00 | 34,128 |
| 2023-04-14 | 1,925.00 | 1,925.00 | 1,897.00 | 1,916.00 | 1,916.00 | 46,273 |
| 2023-04-13 | 1,875.00 | 1,914.00 | 1,846.00 | 1,911.00 | 1,911.00 | 73,631 |
| 2023-04-12 | 1,870.00 | 1,900.00 | 1,828.00 | 1,897.00 | 1,897.00 | 68,385 |
| 2023-04-11 | 1,877.00 | 1,878.00 | 1,815.00 | 1,870.00 | 1,870.00 | 90,180 |
| 2023-04-10 | 1,949.00 | 1,949.00 | 1,858.00 | 1,877.00 | 1,877.00 | 168,726 |
| 2023-04-07 | 1,976.00 | 2,000.00 | 1,939.00 | 1,939.00 | 1,939.00 | 121,982 |
| 2023-04-06 | 2,020.00 | 2,030.00 | 1,975.00 | 1,994.00 | 1,994.00 | 61,727 |
| 2023-04-05 | 2,005.00 | 2,070.00 | 2,005.00 | 2,040.00 | 2,040.00 | 43,940 |
| 2023-04-04 | 1,980.00 | 2,045.00 | 1,980.00 | 2,030.00 | 2,030.00 | 75,557 |
| 2023-04-03 | 1,990.00 | 2,025.00 | 1,954.00 | 1,980.00 | 1,980.00 | 108,783 |
| 2023-03-31 | 1,995.00 | 2,000.00 | 1,952.00 | 1,988.00 | 1,988.00 | 147,317 |
| 2023-03-30 | 2,025.00 | 2,035.00 | 1,995.00 | 2,015.00 | 2,015.00 | 59,239 |
| 2023-03-29 | 2,085.00 | 2,095.00 | 1,982.00 | 2,015.00 | 2,015.00 | 116,361 |
| 2023-03-28 | 2,070.00 | 2,090.00 | 2,020.00 | 2,085.00 | 2,085.00 | 30,994 |
| 2023-03-27 | 2,095.00 | 2,135.00 | 2,005.00 | 2,070.00 | 2,070.00 | 104,324 |
| 2023-03-24 | 2,080.00 | 2,135.00 | 2,070.00 | 2,120.00 | 2,120.00 | 70,278 |
| 2023-03-23 | 2,140.00 | 2,140.00 | 2,055.00 | 2,100.00 | 2,100.00 | 185,260 |
| 2023-03-22 | 2,200.00 | 2,215.00 | 2,100.00 | 2,155.00 | 2,155.00 | 131,003 |
| 2023-03-21 | 2,130.00 | 2,185.00 | 2,085.00 | 2,155.00 | 2,155.00 | 52,941 |
| 2023-03-20 | 2,170.00 | 2,170.00 | 2,080.00 | 2,140.00 | 2,140.00 | 144,495 |
| 2023-03-17 | 2,025.00 | 2,125.00 | 1,998.00 | 2,100.00 | 2,100.00 | 205,843 |
| 2023-03-16 | 1,959.00 | 2,010.00 | 1,910.00 | 2,005.00 | 2,005.00 | 52,401 |
| 2023-03-15 | 1,998.00 | 2,055.00 | 1,994.00 | 1,999.00 | 1,999.00 | 105,605 |
| 2023-03-14 | 2,075.00 | 2,075.00 | 1,983.00 | 1,994.00 | 1,994.00 | 103,658 |
| 2023-03-13 | 2,060.00 | 2,100.00 | 2,025.00 | 2,100.00 | 2,100.00 | 78,441 |
| 2023-03-10 | 2,180.00 | 2,200.00 | 2,055.00 | 2,110.00 | 2,110.00 | 204,460 |
| 2023-03-09 | 2,225.00 | 2,250.00 | 2,170.00 | 2,215.00 | 2,215.00 | 88,726 |
| 2023-03-08 | 2,280.00 | 2,310.00 | 2,200.00 | 2,225.00 | 2,225.00 | 119,086 |
| 2023-03-07 | 2,385.00 | 2,415.00 | 2,280.00 | 2,295.00 | 2,295.00 | 195,440 |
| 2023-03-06 | 2,340.00 | 2,400.00 | 2,300.00 | 2,380.00 | 2,380.00 | 266,081 |
| 2023-03-03 | 2,330.00 | 2,380.00 | 2,285.00 | 2,330.00 | 2,330.00 | 168,421 |
| 2023-03-02 | 2,335.00 | 2,430.00 | 2,315.00 | 2,330.00 | 2,330.00 | 258,097 |
| 2023-02-28 | 2,295.00 | 2,390.00 | 2,270.00 | 2,335.00 | 2,335.00 | 233,221 |
| 2023-02-27 | 2,365.00 | 2,390.00 | 2,280.00 | 2,295.00 | 2,295.00 | 216,337 |
| 2023-02-24 | 2,430.00 | 2,640.00 | 2,320.00 | 2,365.00 | 2,365.00 | 2,137,070 |
| 2023-02-23 | 2,230.00 | 2,450.00 | 2,205.00 | 2,445.00 | 2,445.00 | 1,994,520 |
| 2023-02-22 | 2,245.00 | 2,310.00 | 2,195.00 | 2,205.00 | 2,205.00 | 190,602 |
| 2023-02-21 | 2,245.00 | 2,375.00 | 2,215.00 | 2,270.00 | 2,270.00 | 260,405 |
| 2023-02-20 | 2,190.00 | 2,255.00 | 2,190.00 | 2,225.00 | 2,225.00 | 79,355 |
| 2023-02-17 | 2,260.00 | 2,265.00 | 2,150.00 | 2,215.00 | 2,215.00 | 267,531 |
| 2023-02-16 | 2,355.00 | 2,410.00 | 2,250.00 | 2,270.00 | 2,270.00 | 531,632 |
| 2023-02-15 | 2,410.00 | 2,435.00 | 2,315.00 | 2,335.00 | 2,335.00 | 536,516 |
| 2023-02-14 | 2,470.00 | 2,715.00 | 2,395.00 | 2,420.00 | 2,420.00 | 6,004,003 |
| 2023-02-13 | 2,345.00 | 2,515.00 | 2,270.00 | 2,460.00 | 2,460.00 | 795,179 |
| 2023-02-10 | 2,475.00 | 2,550.00 | 2,350.00 | 2,350.00 | 2,350.00 | 631,222 |
| 2023-02-09 | 2,470.00 | 2,565.00 | 2,375.00 | 2,465.00 | 2,465.00 | 1,585,905 |
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.