Sangsangin Ian No.1 Special Purpose Acquisition Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,425.00 | 1,540.00 | 1,351.00 | 1,459.00 | 1,459.00 | 2,633,454 |
| 2026-04-17 | 1,153.00 | 1,470.00 | 1,153.00 | 1,389.00 | 1,389.00 | 7,338,808 |
| 2026-04-16 | 1,140.00 | 1,168.00 | 1,120.00 | 1,152.00 | 1,152.00 | 290,377 |
| 2026-04-15 | 1,129.00 | 1,167.00 | 1,108.00 | 1,139.00 | 1,139.00 | 404,312 |
| 2026-04-14 | 1,185.00 | 1,207.00 | 1,122.00 | 1,124.00 | 1,124.00 | 704,733 |
| 2026-04-13 | 1,230.00 | 1,238.00 | 1,183.00 | 1,185.00 | 1,185.00 | 342,190 |
| 2026-04-10 | 1,230.00 | 1,243.00 | 1,197.00 | 1,230.00 | 1,230.00 | 310,073 |
| 2026-04-09 | 1,143.00 | 1,250.00 | 1,114.00 | 1,225.00 | 1,225.00 | 878,778 |
| 2026-04-08 | 1,153.00 | 1,188.00 | 1,099.00 | 1,143.00 | 1,143.00 | 426,373 |
| 2026-04-07 | 1,189.00 | 1,193.00 | 1,140.00 | 1,153.00 | 1,153.00 | 257,282 |
| 2026-04-06 | 1,201.00 | 1,217.00 | 1,113.00 | 1,189.00 | 1,189.00 | 477,845 |
| 2026-04-03 | 1,188.00 | 1,244.00 | 1,185.00 | 1,201.00 | 1,201.00 | 166,592 |
| 2026-04-02 | 1,279.00 | 1,311.00 | 1,188.00 | 1,188.00 | 1,188.00 | 532,294 |
| 2026-04-01 | 1,290.00 | 1,349.00 | 1,240.00 | 1,279.00 | 1,279.00 | 699,220 |
| 2026-03-31 | 1,328.00 | 1,347.00 | 1,190.00 | 1,293.00 | 1,293.00 | 906,610 |
| 2026-03-30 | 1,325.00 | 1,383.00 | 1,260.00 | 1,327.00 | 1,327.00 | 789,731 |
| 2026-03-27 | 1,289.00 | 1,338.00 | 1,255.00 | 1,330.00 | 1,330.00 | 2,067,150 |
| 2026-03-26 | 1,191.00 | 1,340.00 | 1,153.00 | 1,229.00 | 1,229.00 | 1,787,037 |
| 2026-03-25 | 1,169.00 | 1,220.00 | 1,058.00 | 1,191.00 | 1,191.00 | 987,070 |
| 2026-03-24 | 1,315.00 | 1,370.00 | 1,156.00 | 1,169.00 | 1,169.00 | 1,629,284 |
| 2026-03-23 | 1,292.00 | 1,320.00 | 1,191.00 | 1,229.00 | 1,229.00 | 1,305,371 |
| 2026-03-20 | 1,150.00 | 1,367.00 | 1,150.00 | 1,191.00 | 1,191.00 | 4,458,967 |
| 2026-03-19 | 1,182.00 | 1,182.00 | 957.00 | 1,053.00 | 1,053.00 | 2,663,883 |
| 2026-03-18 | 1,100.00 | 1,200.00 | 1,023.00 | 1,182.00 | 1,182.00 | 1,585,209 |
| 2026-03-17 | 1,185.00 | 1,226.00 | 1,025.00 | 1,060.00 | 1,060.00 | 2,374,027 |
| 2026-03-16 | 1,080.00 | 1,363.00 | 1,076.00 | 1,174.00 | 1,174.00 | 8,088,584 |
| 2026-03-13 | 963.00 | 1,197.00 | 945.00 | 1,054.00 | 1,054.00 | 7,024,787 |
| 2026-03-12 | 1,008.00 | 1,047.00 | 875.00 | 1,047.00 | 1,047.00 | 9,409,389 |
| 2026-03-11 | 621.00 | 806.00 | 621.00 | 806.00 | 806.00 | 1,816,555 |
| 2026-03-10 | 680.00 | 680.00 | 521.00 | 620.00 | 620.00 | 4,093,649 |
| 2026-03-09 | 681.00 | 749.00 | 626.00 | 653.00 | 653.00 | 1,537,068 |
| 2026-03-06 | 749.00 | 790.00 | 678.00 | 750.00 | 750.00 | 1,346,563 |
| 2026-03-05 | 704.00 | 822.00 | 704.00 | 745.00 | 745.00 | 1,035,744 |
| 2026-03-04 | 845.00 | 845.00 | 697.00 | 734.00 | 734.00 | 1,447,720 |
| 2026-03-03 | 920.00 | 1,011.00 | 845.00 | 845.00 | 845.00 | 1,060,412 |
| 2026-02-27 | 1,013.00 | 1,022.00 | 904.00 | 932.00 | 932.00 | 1,377,125 |
| 2026-02-26 | 1,024.00 | 1,088.00 | 990.00 | 1,013.00 | 1,013.00 | 1,015,107 |
| 2026-02-25 | 1,163.00 | 1,163.00 | 954.00 | 1,012.00 | 1,012.00 | 2,930,558 |
| 2026-02-24 | 1,205.00 | 1,210.00 | 1,130.00 | 1,163.00 | 1,163.00 | 707,025 |
| 2026-02-23 | 1,254.00 | 1,258.00 | 1,200.00 | 1,205.00 | 1,205.00 | 411,364 |
| 2026-02-20 | 1,198.00 | 1,289.00 | 1,191.00 | 1,266.00 | 1,266.00 | 445,307 |
| 2026-02-19 | 1,219.00 | 1,250.00 | 1,187.00 | 1,196.00 | 1,196.00 | 510,367 |
| 2026-02-13 | 1,217.00 | 1,287.00 | 1,147.00 | 1,219.00 | 1,219.00 | 405,982 |
| 2026-02-12 | 1,260.00 | 1,260.00 | 1,066.00 | 1,217.00 | 1,217.00 | 618,330 |
| 2026-02-11 | 1,315.00 | 1,340.00 | 1,230.00 | 1,255.00 | 1,255.00 | 495,173 |
| 2026-02-10 | 1,335.00 | 1,352.00 | 1,307.00 | 1,341.00 | 1,341.00 | 319,596 |
| 2026-02-09 | 1,349.00 | 1,409.00 | 1,306.00 | 1,335.00 | 1,335.00 | 908,820 |
| 2026-02-06 | 1,211.00 | 1,320.00 | 1,186.00 | 1,306.00 | 1,306.00 | 898,620 |
| 2026-02-05 | 1,221.00 | 1,254.00 | 1,181.00 | 1,220.00 | 1,220.00 | 435,199 |
| 2026-02-04 | 1,267.00 | 1,393.00 | 1,218.00 | 1,253.00 | 1,253.00 | 1,439,430 |
| 2026-02-03 | 1,320.00 | 1,354.00 | 1,244.00 | 1,260.00 | 1,260.00 | 642,371 |
| 2026-02-02 | 1,526.00 | 1,546.00 | 1,220.00 | 1,320.00 | 1,320.00 | 3,061,547 |
| 2026-01-30 | 1,241.00 | 1,373.00 | 1,240.00 | 1,359.00 | 1,359.00 | 2,314,073 |
| 2026-01-29 | 1,270.00 | 1,270.00 | 1,207.00 | 1,241.00 | 1,241.00 | 811,121 |
| 2026-01-28 | 1,216.00 | 1,294.00 | 1,216.00 | 1,260.00 | 1,260.00 | 840,978 |
| 2026-01-27 | 1,194.00 | 1,290.00 | 1,172.00 | 1,200.00 | 1,200.00 | 612,309 |
| 2026-01-26 | 1,192.00 | 1,226.00 | 1,113.00 | 1,194.00 | 1,194.00 | 656,579 |
| 2026-01-23 | 1,220.00 | 1,260.00 | 1,170.00 | 1,192.00 | 1,192.00 | 838,196 |
| 2026-01-22 | 1,071.00 | 1,226.00 | 1,064.00 | 1,226.00 | 1,226.00 | 938,201 |
| 2026-01-21 | 1,043.00 | 1,127.00 | 1,000.00 | 1,071.00 | 1,071.00 | 578,722 |
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.