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%WTI99.31▲ 2.22%
← 307870.KQ stock page

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

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-182,600.002,605.002,500.002,500.002,500.0043,572
2022-05-172,650.002,650.002,515.002,580.002,580.0047,055
2022-05-162,645.002,670.002,605.002,655.002,655.0026,186
2022-05-132,545.002,650.002,405.002,615.002,615.0081,433
2022-05-122,640.002,640.002,515.002,515.002,515.0045,755
2022-05-112,640.002,740.002,640.002,680.002,680.0019,408
2022-05-102,670.002,680.002,550.002,680.002,680.0054,932
2022-05-092,775.002,830.002,600.002,700.002,700.00102,401
2022-05-062,745.002,805.002,700.002,790.002,790.0098,050
2022-05-042,950.002,950.002,750.002,765.002,765.00181,042
2022-05-033,000.003,010.002,900.002,940.002,940.0070,353
2022-05-023,055.003,055.002,980.002,990.002,990.0029,842
2022-04-293,060.003,065.003,005.003,060.003,060.0040,654
2022-04-283,210.003,210.002,945.003,060.003,060.00173,664
2022-04-273,020.003,230.003,020.003,215.003,215.0069,936
2022-04-263,090.003,155.003,050.003,085.003,085.0060,718
2022-04-253,205.003,205.003,085.003,085.003,085.0074,488
2022-04-223,205.003,270.003,160.003,200.003,200.0026,675
2022-04-213,225.003,250.003,160.003,200.003,200.0045,919
2022-04-203,235.003,280.003,175.003,200.003,200.0053,596
2022-04-193,205.003,250.003,180.003,220.003,220.0023,087
2022-04-183,280.003,280.003,150.003,195.003,195.0043,349
2022-04-153,230.003,270.003,220.003,260.003,260.0019,322
2022-04-143,285.003,290.003,215.003,265.003,265.0033,107
2022-04-133,220.003,310.003,220.003,265.003,265.0026,039
2022-04-123,235.003,320.003,200.003,240.003,240.0074,771
2022-04-113,315.003,600.003,190.003,240.003,240.00302,009
2022-04-083,260.003,320.003,150.003,310.003,310.0050,779
2022-04-073,335.003,340.003,255.003,305.003,305.0027,520
2022-04-063,335.003,385.003,290.003,345.003,345.0024,837
2022-04-053,255.003,375.003,250.003,345.003,345.0073,164
2022-04-043,345.003,345.003,235.003,260.003,260.0025,475
2022-04-013,180.003,250.003,150.003,250.003,250.0037,243
2022-03-313,205.003,410.003,125.003,180.003,180.0081,456
2022-03-303,125.003,225.003,120.003,200.003,200.0040,848
2022-03-293,110.003,275.003,080.003,180.003,180.00101,074
2022-03-283,240.003,240.003,120.003,130.003,130.0066,546
2022-03-253,340.003,410.003,240.003,240.003,240.0038,032
2022-03-243,270.003,480.003,225.003,315.003,315.00136,803
2022-03-233,195.003,655.003,110.003,270.003,270.00322,658
2022-03-223,130.003,200.003,130.003,175.003,175.0021,426
2022-03-213,245.003,245.003,025.003,165.003,165.0074,958
2022-03-183,205.003,250.003,150.003,230.003,230.0023,938
2022-03-173,160.003,255.003,160.003,200.003,200.0051,890
2022-03-163,155.003,245.002,995.003,155.003,155.00151,145
2022-03-153,200.003,235.003,100.003,155.003,155.0027,669
2022-03-143,450.003,450.003,110.003,200.003,200.0092,006
2022-03-113,200.003,200.003,000.003,180.003,180.0047,093
2022-03-103,100.003,295.003,060.003,140.003,140.0018,335
2022-03-083,130.003,340.003,045.003,095.003,095.0052,474
2022-03-073,180.003,180.003,100.003,130.003,130.0022,662
2022-03-043,200.003,250.003,030.003,180.003,180.0085,016
2022-03-033,300.003,310.003,105.003,195.003,195.0073,798
2022-03-023,275.003,360.003,115.003,285.003,285.0078,821
2022-02-283,380.003,410.003,240.003,365.003,365.0015,704
2022-02-253,085.003,470.003,070.003,370.003,370.0062,740
2022-02-243,225.003,255.003,025.003,085.003,085.00113,849
2022-02-233,350.003,375.003,195.003,240.003,240.0083,667
2022-02-223,300.003,415.003,285.003,350.003,350.0022,180
2022-02-213,350.003,355.003,300.003,335.003,335.0012,599
← NewerPage 19 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.