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%WTI99.54▲ 2.46%
← 307870.KQ stock page

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

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,300.003,385.003,230.003,350.003,350.0018,640
2022-02-173,350.003,405.003,200.003,350.003,350.0099,743
2022-02-163,325.003,400.003,310.003,345.003,345.0035,272
2022-02-153,305.003,450.003,205.003,320.003,320.0032,680
2022-02-143,445.003,455.003,260.003,300.003,300.0077,608
2022-02-113,495.003,495.003,370.003,400.003,400.0046,840
2022-02-103,550.003,580.003,460.003,495.003,495.0027,841
2022-02-093,510.003,595.003,465.003,545.003,545.0077,545
2022-02-083,580.003,600.003,500.003,510.003,510.0083,312
2022-02-073,560.003,600.003,405.003,570.003,570.0058,515
2022-02-043,480.003,500.003,400.003,445.003,445.0083,913
2022-02-033,470.003,565.003,420.003,480.003,480.0036,683
2022-01-283,425.003,500.003,355.003,455.003,455.0047,862
2022-01-273,525.003,530.003,340.003,410.003,410.0058,949
2022-01-263,500.003,520.003,380.003,520.003,520.0067,944
2022-01-253,570.003,580.003,360.003,390.003,390.00117,406
2022-01-243,525.003,685.003,515.003,555.003,555.0057,422
2022-01-213,720.003,740.003,620.003,675.003,675.0032,144
2022-01-203,660.003,950.003,510.003,700.003,700.0076,154
2022-01-193,620.003,695.003,560.003,675.003,675.0054,704
2022-01-183,670.003,705.003,620.003,675.003,675.0056,172
2022-01-173,785.003,805.003,610.003,695.003,695.00140,654
2022-01-143,845.003,905.003,800.003,805.003,805.0059,554
2022-01-133,995.003,995.003,840.003,900.003,900.0049,681
2022-01-123,910.004,025.003,845.003,930.003,930.0068,662
2022-01-114,005.004,030.003,870.003,900.003,900.0070,695
2022-01-103,960.004,025.003,920.004,005.004,005.0076,488
2022-01-073,965.004,075.003,960.003,990.003,990.0077,418
2022-01-063,950.004,070.003,930.003,960.003,960.0086,725
2022-01-054,110.004,110.003,975.004,020.004,020.00108,030
2022-01-044,060.004,130.004,010.004,075.004,075.0089,507
2022-01-034,030.004,150.003,990.004,060.004,060.0096,282
2021-12-304,090.004,090.004,020.004,065.004,065.0089,434
2021-12-293,870.004,170.003,870.004,090.004,090.00235,335
2021-12-283,985.004,030.003,750.003,860.003,860.00242,857
2021-12-274,115.004,115.003,935.003,980.003,980.00161,211
2021-12-244,250.004,250.004,025.004,075.004,075.00329,847
2021-12-234,305.004,575.004,245.004,250.004,250.00919,864
2021-12-224,275.004,360.004,270.004,280.004,280.00216,171
2021-12-214,270.004,360.004,235.004,305.004,305.00407,842
2021-12-204,195.004,430.004,165.004,360.004,360.00649,267
2021-12-174,300.004,300.004,160.004,260.004,260.00312,581
2021-12-164,240.004,335.004,160.004,275.004,275.00353,658
2021-12-154,295.004,445.004,130.004,230.004,230.00783,229
2021-12-144,260.004,815.004,225.004,380.004,380.004,412,705
2021-12-134,185.004,270.004,075.004,210.004,210.00716,293
2021-12-104,030.004,465.004,030.004,135.004,135.002,251,611
2021-12-093,920.004,415.003,875.004,130.004,130.003,059,001
2021-12-084,165.004,250.003,845.003,935.003,935.001,568,316
2021-12-073,470.004,360.003,435.004,155.004,155.008,096,826
2021-12-063,515.003,555.003,435.003,470.003,470.00246,421
2021-12-033,590.003,610.003,540.003,580.003,580.00228,484
2021-12-023,485.003,680.003,475.003,615.003,615.00369,869
2021-12-013,655.003,820.003,420.003,565.003,565.00546,725
2021-11-303,910.003,950.003,620.003,670.003,670.00587,843
2021-11-293,730.003,950.003,700.003,950.003,950.00733,615
2021-11-264,280.004,280.003,865.003,905.003,905.002,602,080
2021-11-253,620.003,800.003,540.003,800.003,800.001,090,329
2021-11-243,960.004,400.003,605.003,665.003,665.007,768,661
2021-11-233,710.003,755.003,445.003,605.003,605.001,394,615
← NewerPage 20 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.