See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.59▲ 1.48%
← 307870.KQ stock page

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

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-122,285.002,285.002,170.002,190.002,190.00228,361
2022-08-112,255.002,310.002,235.002,305.002,305.00180,489
2022-08-102,220.002,240.002,200.002,215.002,215.0096,273
2022-08-092,240.002,285.002,210.002,250.002,250.00108,371
2022-08-082,260.002,275.002,195.002,250.002,250.00172,218
2022-08-052,280.002,335.002,265.002,275.002,275.00164,671
2022-08-042,420.002,425.002,270.002,285.002,285.00284,095
2022-08-032,395.002,450.002,375.002,420.002,420.00121,467
2022-08-022,545.002,550.002,370.002,400.002,400.00353,654
2022-08-012,435.002,510.002,425.002,480.002,480.00261,949
2022-07-292,410.002,495.002,345.002,420.002,420.00250,421
2022-07-282,535.002,610.002,455.002,485.002,485.00476,202
2022-07-272,380.002,570.002,355.002,515.002,515.00935,775
2022-07-262,465.002,620.002,390.002,435.002,435.00746,679
2022-07-252,350.002,830.002,310.002,495.002,495.005,380,060
2022-07-222,455.002,455.002,345.002,375.002,375.00306,257
2022-07-212,570.002,575.002,445.002,465.002,465.00437,063
2022-07-202,420.002,745.002,410.002,570.002,570.003,282,206
2022-07-192,420.002,535.002,370.002,405.002,405.00499,583
2022-07-182,390.002,450.002,320.002,450.002,450.00608,860
2022-07-152,450.002,485.002,305.002,395.002,395.001,034,499
2022-07-142,890.002,890.002,675.002,705.002,705.001,285,978
2022-07-132,900.003,340.002,620.002,820.002,820.0011,410,030
2022-07-122,150.002,755.002,150.002,755.002,755.005,096,645
2022-07-112,095.002,195.002,040.002,120.002,120.0052,245
2022-07-082,035.002,130.002,035.002,050.002,050.0026,738
2022-07-071,960.002,145.001,960.002,035.002,035.0096,695
2022-07-061,930.002,000.001,880.001,990.001,990.0011,039
2022-07-051,965.001,990.001,925.001,930.001,930.0015,776
2022-07-041,985.001,990.001,835.001,880.001,880.0014,188
2022-07-012,080.002,265.001,900.001,900.001,900.00209,915
2022-06-302,095.002,095.001,985.001,990.001,990.0020,539
2022-06-291,985.002,070.001,960.001,985.001,985.0044,954
2022-06-281,970.002,115.001,915.002,050.002,050.00118,338
2022-06-271,840.001,940.001,835.001,935.001,935.0021,865
2022-06-241,795.001,855.001,780.001,835.001,835.0022,270
2022-06-231,865.001,870.001,730.001,780.001,780.0029,575
2022-06-221,995.001,995.001,805.001,805.001,805.0033,410
2022-06-212,050.002,050.001,950.001,980.001,980.0010,674
2022-06-202,095.002,140.001,885.001,995.001,995.00133,782
2022-06-172,175.002,175.002,080.002,105.002,105.0024,765
2022-06-162,160.002,240.002,150.002,175.002,175.0035,251
2022-06-152,285.002,380.002,125.002,150.002,150.0052,514
2022-06-142,280.002,420.002,245.002,280.002,280.0036,756
2022-06-132,585.002,585.002,425.002,425.002,425.0034,987
2022-06-102,520.002,600.002,465.002,600.002,600.0019,583
2022-06-092,555.002,555.002,500.002,520.002,520.0019,844
2022-06-082,550.002,575.002,500.002,525.002,525.0022,934
2022-06-072,620.002,630.002,540.002,550.002,550.0027,345
2022-06-032,640.002,720.002,580.002,630.002,630.0031,925
2022-06-022,545.002,690.002,480.002,640.002,640.0070,409
2022-05-312,485.002,560.002,475.002,545.002,545.0028,228
2022-05-302,520.002,545.002,470.002,470.002,470.0067,308
2022-05-272,400.002,460.002,380.002,460.002,460.0022,397
2022-05-262,420.002,445.002,395.002,395.002,395.0018,384
2022-05-252,500.002,535.002,390.002,395.002,395.0070,090
2022-05-242,535.002,580.002,475.002,495.002,495.008,912
2022-05-232,580.002,595.002,485.002,520.002,520.0029,426
2022-05-202,570.002,585.002,470.002,565.002,565.0013,105
2022-05-192,485.002,570.002,390.002,555.002,555.0083,088
← NewerPage 18 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.