Sangsangin Ian No.1 Special Purpose Acquisition Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 2,025.00 | 2,055.00 | 2,010.00 | 2,045.00 | 2,045.00 | 49,634 |
| 2022-11-10 | 2,010.00 | 2,010.00 | 1,965.00 | 2,010.00 | 2,010.00 | 73,016 |
| 2022-11-09 | 1,950.00 | 2,035.00 | 1,920.00 | 2,010.00 | 2,010.00 | 91,669 |
| 2022-11-08 | 1,935.00 | 1,970.00 | 1,920.00 | 1,935.00 | 1,935.00 | 72,451 |
| 2022-11-07 | 1,935.00 | 1,960.00 | 1,925.00 | 1,960.00 | 1,960.00 | 52,748 |
| 2022-11-04 | 1,935.00 | 1,955.00 | 1,920.00 | 1,945.00 | 1,945.00 | 30,480 |
| 2022-11-03 | 1,930.00 | 1,990.00 | 1,915.00 | 1,935.00 | 1,935.00 | 63,319 |
| 2022-11-02 | 1,960.00 | 1,980.00 | 1,945.00 | 1,960.00 | 1,960.00 | 40,863 |
| 2022-11-01 | 1,990.00 | 2,000.00 | 1,950.00 | 1,960.00 | 1,960.00 | 133,691 |
| 2022-10-31 | 2,005.00 | 2,020.00 | 1,945.00 | 2,010.00 | 2,010.00 | 81,230 |
| 2022-10-28 | 1,975.00 | 2,035.00 | 1,940.00 | 1,940.00 | 1,940.00 | 111,984 |
| 2022-10-27 | 1,935.00 | 2,025.00 | 1,935.00 | 1,965.00 | 1,965.00 | 92,949 |
| 2022-10-26 | 1,955.00 | 2,000.00 | 1,930.00 | 1,955.00 | 1,955.00 | 90,090 |
| 2022-10-25 | 1,975.00 | 2,035.00 | 1,960.00 | 1,970.00 | 1,970.00 | 73,708 |
| 2022-10-24 | 2,010.00 | 2,050.00 | 1,960.00 | 1,975.00 | 1,975.00 | 79,504 |
| 2022-10-21 | 2,045.00 | 2,070.00 | 1,980.00 | 1,990.00 | 1,990.00 | 88,270 |
| 2022-10-20 | 2,150.00 | 2,150.00 | 2,005.00 | 2,055.00 | 2,055.00 | 102,842 |
| 2022-10-19 | 2,150.00 | 2,260.00 | 2,100.00 | 2,100.00 | 2,100.00 | 266,264 |
| 2022-10-18 | 2,070.00 | 2,150.00 | 2,060.00 | 2,150.00 | 2,150.00 | 210,569 |
| 2022-10-17 | 2,000.00 | 2,105.00 | 1,960.00 | 2,055.00 | 2,055.00 | 93,083 |
| 2022-10-14 | 1,915.00 | 2,110.00 | 1,910.00 | 2,075.00 | 2,075.00 | 604,354 |
| 2022-10-13 | 1,990.00 | 1,995.00 | 1,870.00 | 1,905.00 | 1,905.00 | 296,004 |
| 2022-10-12 | 2,000.00 | 2,040.00 | 1,915.00 | 2,015.00 | 2,015.00 | 181,819 |
| 2022-10-11 | 2,240.00 | 2,260.00 | 2,000.00 | 2,040.00 | 2,040.00 | 403,652 |
| 2022-10-07 | 2,350.00 | 2,380.00 | 2,250.00 | 2,275.00 | 2,275.00 | 309,949 |
| 2022-10-06 | 2,320.00 | 2,465.00 | 2,320.00 | 2,365.00 | 2,365.00 | 910,282 |
| 2022-10-05 | 2,375.00 | 2,445.00 | 2,230.00 | 2,320.00 | 2,320.00 | 687,619 |
| 2022-10-04 | 2,355.00 | 2,435.00 | 2,280.00 | 2,350.00 | 2,350.00 | 779,864 |
| 2022-09-30 | 2,230.00 | 2,460.00 | 2,190.00 | 2,340.00 | 2,340.00 | 2,193,759 |
| 2022-09-29 | 2,545.00 | 2,620.00 | 2,255.00 | 2,255.00 | 2,255.00 | 1,903,157 |
| 2022-09-28 | 2,390.00 | 2,760.00 | 2,355.00 | 2,515.00 | 2,515.00 | 9,117,778 |
| 2022-09-27 | 2,160.00 | 2,545.00 | 2,090.00 | 2,380.00 | 2,380.00 | 12,102,890 |
| 2022-09-26 | 2,070.00 | 2,585.00 | 2,040.00 | 2,075.00 | 2,075.00 | 8,168,315 |
| 2022-09-23 | 1,965.00 | 2,240.00 | 1,925.00 | 2,100.00 | 2,100.00 | 1,337,606 |
| 2022-09-22 | 2,030.00 | 2,275.00 | 1,880.00 | 1,980.00 | 1,980.00 | 1,065,371 |
| 2022-09-21 | 1,930.00 | 1,975.00 | 1,850.00 | 1,960.00 | 1,960.00 | 114,209 |
| 2022-09-20 | 1,835.00 | 1,940.00 | 1,815.00 | 1,885.00 | 1,885.00 | 88,667 |
| 2022-09-19 | 1,975.00 | 1,985.00 | 1,850.00 | 1,850.00 | 1,850.00 | 157,614 |
| 2022-09-16 | 2,105.00 | 2,105.00 | 1,930.00 | 1,975.00 | 1,975.00 | 322,468 |
| 2022-09-15 | 2,000.00 | 2,300.00 | 1,990.00 | 2,075.00 | 2,075.00 | 2,394,184 |
| 2022-09-14 | 1,870.00 | 2,300.00 | 1,870.00 | 1,995.00 | 1,995.00 | 1,738,100 |
| 2022-09-13 | 1,885.00 | 1,920.00 | 1,885.00 | 1,915.00 | 1,915.00 | 62,819 |
| 2022-09-08 | 1,885.00 | 1,910.00 | 1,870.00 | 1,880.00 | 1,880.00 | 45,119 |
| 2022-09-07 | 1,885.00 | 1,900.00 | 1,810.00 | 1,880.00 | 1,880.00 | 101,653 |
| 2022-09-06 | 1,875.00 | 1,925.00 | 1,875.00 | 1,885.00 | 1,885.00 | 45,969 |
| 2022-09-05 | 1,890.00 | 1,930.00 | 1,880.00 | 1,890.00 | 1,890.00 | 39,204 |
| 2022-09-02 | 1,955.00 | 1,970.00 | 1,905.00 | 1,905.00 | 1,905.00 | 126,065 |
| 2022-09-01 | 1,990.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,950.00 | 38,097 |
| 2022-08-31 | 2,000.00 | 2,010.00 | 1,980.00 | 2,005.00 | 2,005.00 | 27,429 |
| 2022-08-30 | 2,010.00 | 2,020.00 | 1,980.00 | 2,000.00 | 2,000.00 | 55,584 |
| 2022-08-29 | 1,955.00 | 1,980.00 | 1,935.00 | 1,965.00 | 1,965.00 | 89,933 |
| 2022-08-26 | 2,080.00 | 2,080.00 | 2,020.00 | 2,030.00 | 2,030.00 | 47,512 |
| 2022-08-25 | 2,040.00 | 2,075.00 | 2,005.00 | 2,045.00 | 2,045.00 | 66,240 |
| 2022-08-24 | 2,015.00 | 2,045.00 | 1,980.00 | 2,010.00 | 2,010.00 | 69,552 |
| 2022-08-23 | 1,990.00 | 2,050.00 | 1,990.00 | 2,015.00 | 2,015.00 | 87,379 |
| 2022-08-22 | 2,095.00 | 2,110.00 | 2,005.00 | 2,005.00 | 2,005.00 | 123,858 |
| 2022-08-19 | 2,220.00 | 2,220.00 | 2,105.00 | 2,125.00 | 2,125.00 | 155,379 |
| 2022-08-18 | 2,160.00 | 2,200.00 | 2,150.00 | 2,180.00 | 2,180.00 | 74,344 |
| 2022-08-17 | 2,175.00 | 2,205.00 | 2,165.00 | 2,175.00 | 2,175.00 | 57,780 |
| 2022-08-16 | 2,190.00 | 2,200.00 | 2,160.00 | 2,175.00 | 2,175.00 | 77,290 |
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.