Sangsangin Ian No.1 Special Purpose Acquisition Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 868.00 | 884.00 | 810.00 | 822.00 | 822.00 | 239,028 |
| 2026-07-16 | 891.00 | 901.00 | 814.00 | 867.00 | 867.00 | 562,255 |
| 2026-07-15 | 883.00 | 920.00 | 860.00 | 883.00 | 883.00 | 305,874 |
| 2026-07-14 | 925.00 | 932.00 | 857.00 | 883.00 | 883.00 | 357,139 |
| 2026-07-13 | 958.00 | 963.00 | 910.00 | 925.00 | 925.00 | 150,174 |
| 2026-07-10 | 985.00 | 985.00 | 946.00 | 958.00 | 958.00 | 169,463 |
| 2026-07-09 | 983.00 | 997.00 | 910.00 | 986.00 | 986.00 | 186,069 |
| 2026-07-08 | 1,027.00 | 1,029.00 | 945.00 | 1,006.00 | 1,006.00 | 392,431 |
| 2026-07-07 | 1,080.00 | 1,083.00 | 995.00 | 1,031.00 | 1,031.00 | 181,428 |
| 2026-07-06 | 1,090.00 | 1,109.00 | 1,010.00 | 1,085.00 | 1,085.00 | 272,829 |
| 2026-07-03 | 1,150.00 | 1,150.00 | 1,017.00 | 1,090.00 | 1,090.00 | 300,935 |
| 2026-07-02 | 1,090.00 | 1,120.00 | 1,061.00 | 1,087.00 | 1,087.00 | 228,048 |
| 2026-07-01 | 1,010.00 | 1,100.00 | 1,010.00 | 1,094.00 | 1,094.00 | 701,955 |
| 2026-06-30 | 1,002.00 | 1,060.00 | 1,001.00 | 1,029.00 | 1,029.00 | 282,738 |
| 2026-06-29 | 1,002.00 | 1,018.00 | 950.00 | 1,000.00 | 1,000.00 | 242,141 |
| 2026-06-26 | 1,012.00 | 1,012.00 | 958.00 | 1,000.00 | 1,000.00 | 246,405 |
| 2026-06-25 | 1,000.00 | 1,050.00 | 977.00 | 984.00 | 984.00 | 558,208 |
| 2026-06-24 | 942.00 | 1,177.00 | 911.00 | 1,050.00 | 1,050.00 | 3,950,387 |
| 2026-06-23 | 954.00 | 956.00 | 840.00 | 906.00 | 906.00 | 481,811 |
| 2026-06-22 | 946.00 | 965.00 | 915.00 | 954.00 | 954.00 | 289,279 |
| 2026-06-19 | 950.00 | 992.00 | 923.00 | 946.00 | 946.00 | 152,852 |
| 2026-06-18 | 992.00 | 1,010.00 | 952.00 | 955.00 | 955.00 | 177,611 |
| 2026-06-17 | 985.00 | 1,029.00 | 980.00 | 992.00 | 992.00 | 302,811 |
| 2026-06-16 | 974.00 | 1,019.00 | 971.00 | 984.00 | 984.00 | 122,869 |
| 2026-06-15 | 1,010.00 | 1,016.00 | 955.00 | 974.00 | 974.00 | 384,703 |
| 2026-06-12 | 1,056.00 | 1,099.00 | 996.00 | 1,010.00 | 1,010.00 | 412,475 |
| 2026-06-11 | 1,009.00 | 1,060.00 | 973.00 | 1,044.00 | 1,044.00 | 224,841 |
| 2026-06-10 | 996.00 | 1,055.00 | 957.00 | 1,009.00 | 1,009.00 | 196,397 |
| 2026-06-09 | 950.00 | 1,043.00 | 950.00 | 995.00 | 995.00 | 440,486 |
| 2026-06-08 | 996.00 | 1,107.00 | 976.00 | 1,056.00 | 1,056.00 | 278,927 |
| 2026-06-05 | 1,096.00 | 1,120.00 | 1,022.00 | 1,101.00 | 1,101.00 | 262,136 |
| 2026-06-04 | 1,118.00 | 1,165.00 | 1,062.00 | 1,106.00 | 1,106.00 | 281,643 |
| 2026-06-02 | 1,088.00 | 1,136.00 | 1,020.00 | 1,116.00 | 1,116.00 | 467,205 |
| 2026-06-01 | 1,115.00 | 1,179.00 | 1,005.00 | 1,088.00 | 1,088.00 | 530,191 |
| 2026-05-29 | 1,034.00 | 1,139.00 | 1,010.00 | 1,103.00 | 1,103.00 | 726,388 |
| 2026-05-28 | 1,082.00 | 1,089.00 | 1,000.00 | 1,034.00 | 1,034.00 | 429,782 |
| 2026-05-27 | 1,094.00 | 1,107.00 | 1,040.00 | 1,051.00 | 1,051.00 | 344,859 |
| 2026-05-26 | 1,145.00 | 1,180.00 | 1,080.00 | 1,094.00 | 1,094.00 | 583,433 |
| 2026-05-22 | 1,129.00 | 1,198.00 | 1,086.00 | 1,160.00 | 1,160.00 | 349,387 |
| 2026-05-21 | 1,170.00 | 1,270.00 | 1,081.00 | 1,115.00 | 1,115.00 | 1,128,653 |
| 2026-05-20 | 1,200.00 | 1,287.00 | 1,065.00 | 1,160.00 | 1,160.00 | 1,819,179 |
| 2026-05-19 | 1,100.00 | 1,450.00 | 1,081.00 | 1,194.00 | 1,194.00 | 13,819,760 |
| 2026-05-18 | 877.00 | 1,140.00 | 877.00 | 1,140.00 | 1,140.00 | 1,387,696 |
| 2026-05-15 | 974.00 | 990.00 | 852.00 | 877.00 | 877.00 | 1,024,888 |
| 2026-05-14 | 998.00 | 1,025.00 | 961.00 | 974.00 | 974.00 | 316,759 |
| 2026-05-13 | 999.00 | 1,043.00 | 997.00 | 998.00 | 998.00 | 168,344 |
| 2026-05-12 | 1,044.00 | 1,058.00 | 995.00 | 998.00 | 998.00 | 398,441 |
| 2026-05-11 | 1,059.00 | 1,150.00 | 1,028.00 | 1,044.00 | 1,044.00 | 315,971 |
| 2026-05-08 | 1,011.00 | 1,075.00 | 980.00 | 1,058.00 | 1,058.00 | 329,912 |
| 2026-05-07 | 1,127.00 | 1,127.00 | 1,000.00 | 1,000.00 | 1,000.00 | 687,723 |
| 2026-05-06 | 1,141.00 | 1,160.00 | 1,101.00 | 1,116.00 | 1,116.00 | 409,581 |
| 2026-05-04 | 1,157.00 | 1,202.00 | 1,133.00 | 1,140.00 | 1,140.00 | 292,797 |
| 2026-04-30 | 1,182.00 | 1,197.00 | 1,152.00 | 1,157.00 | 1,157.00 | 296,255 |
| 2026-04-29 | 1,186.00 | 1,219.00 | 1,165.00 | 1,185.00 | 1,185.00 | 343,234 |
| 2026-04-28 | 1,186.00 | 1,220.00 | 1,160.00 | 1,180.00 | 1,180.00 | 300,453 |
| 2026-04-27 | 1,154.00 | 1,192.00 | 1,140.00 | 1,185.00 | 1,185.00 | 460,931 |
| 2026-04-24 | 1,190.00 | 1,230.00 | 1,167.00 | 1,177.00 | 1,177.00 | 850,409 |
| 2026-04-23 | 1,268.00 | 1,270.00 | 1,164.00 | 1,197.00 | 1,197.00 | 957,594 |
| 2026-04-22 | 1,400.00 | 1,401.00 | 1,200.00 | 1,268.00 | 1,268.00 | 2,021,609 |
| 2026-04-21 | 1,468.00 | 1,614.00 | 1,383.00 | 1,401.00 | 1,401.00 | 2,446,781 |
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.