Sangsangin Ian No.1 Special Purpose Acquisition Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,091.00 | 1,113.00 | 1,035.00 | 1,043.00 | 1,043.00 | 375,019 |
| 2026-01-19 | 1,121.00 | 1,193.00 | 1,056.00 | 1,090.00 | 1,090.00 | 653,276 |
| 2026-01-16 | 1,233.00 | 1,238.00 | 1,106.00 | 1,114.00 | 1,114.00 | 798,670 |
| 2026-01-15 | 1,260.00 | 1,296.00 | 1,180.00 | 1,233.00 | 1,233.00 | 414,671 |
| 2026-01-14 | 1,337.00 | 1,380.00 | 1,211.00 | 1,290.00 | 1,290.00 | 656,460 |
| 2026-01-13 | 1,402.00 | 1,413.00 | 1,335.00 | 1,370.00 | 1,370.00 | 380,236 |
| 2026-01-12 | 1,287.00 | 1,430.00 | 1,287.00 | 1,402.00 | 1,402.00 | 1,202,481 |
| 2026-01-09 | 1,186.00 | 1,294.00 | 1,163.00 | 1,286.00 | 1,286.00 | 636,347 |
| 2026-01-08 | 1,153.00 | 1,198.00 | 1,150.00 | 1,184.00 | 1,184.00 | 300,188 |
| 2026-01-07 | 1,126.00 | 1,219.00 | 1,126.00 | 1,153.00 | 1,153.00 | 665,365 |
| 2026-01-06 | 1,026.00 | 1,150.00 | 1,014.00 | 1,149.00 | 1,149.00 | 879,247 |
| 2026-01-05 | 1,075.00 | 1,170.00 | 1,008.00 | 1,024.00 | 1,024.00 | 546,160 |
| 2026-01-02 | 997.00 | 1,095.00 | 996.00 | 1,075.00 | 1,075.00 | 493,109 |
| 2025-12-30 | 1,090.00 | 1,090.00 | 993.00 | 996.00 | 996.00 | 344,741 |
| 2025-12-29 | 937.00 | 1,085.00 | 937.00 | 1,041.00 | 1,041.00 | 614,338 |
| 2025-12-26 | 979.00 | 996.00 | 930.00 | 936.00 | 936.00 | 375,596 |
| 2025-12-24 | 987.00 | 1,001.00 | 970.00 | 979.00 | 979.00 | 173,641 |
| 2025-12-23 | 1,025.00 | 1,025.00 | 972.00 | 987.00 | 987.00 | 594,810 |
| 2025-12-22 | 1,019.00 | 1,053.00 | 963.00 | 1,014.00 | 1,014.00 | 169,681 |
| 2025-12-19 | 1,024.00 | 1,037.00 | 1,000.00 | 1,017.00 | 1,017.00 | 122,859 |
| 2025-12-18 | 1,024.00 | 1,050.00 | 1,010.00 | 1,033.00 | 1,033.00 | 90,821 |
| 2025-12-17 | 1,054.00 | 1,079.00 | 1,019.00 | 1,024.00 | 1,024.00 | 171,415 |
| 2025-12-16 | 1,068.00 | 1,080.00 | 1,030.00 | 1,066.00 | 1,066.00 | 253,725 |
| 2025-12-15 | 1,065.00 | 1,090.00 | 1,055.00 | 1,068.00 | 1,068.00 | 159,044 |
| 2025-12-12 | 1,080.00 | 1,110.00 | 1,045.00 | 1,076.00 | 1,076.00 | 567,559 |
| 2025-12-11 | 1,106.00 | 1,346.00 | 879.00 | 1,059.00 | 1,059.00 | 4,910,749 |
| 2025-12-10 | 1,133.00 | 1,165.00 | 1,070.00 | 1,109.00 | 1,109.00 | 253,084 |
| 2025-12-09 | 1,159.00 | 1,165.00 | 1,078.00 | 1,132.00 | 1,132.00 | 975,859 |
| 2025-12-08 | 1,343.00 | 1,346.00 | 979.00 | 1,160.00 | 1,160.00 | 3,909,515 |
| 2025-12-05 | 1,350.00 | 1,427.00 | 1,345.00 | 1,347.00 | 1,347.00 | 166,685 |
| 2025-12-04 | 1,302.00 | 1,359.00 | 1,288.00 | 1,346.00 | 1,346.00 | 313,779 |
| 2025-12-03 | 1,322.00 | 1,323.00 | 1,288.00 | 1,302.00 | 1,302.00 | 112,939 |
| 2025-12-02 | 1,287.00 | 1,322.00 | 1,257.00 | 1,322.00 | 1,322.00 | 136,035 |
| 2025-12-01 | 1,350.00 | 1,350.00 | 1,275.00 | 1,287.00 | 1,287.00 | 127,084 |
| 2025-11-28 | 1,323.00 | 1,323.00 | 1,273.00 | 1,290.00 | 1,290.00 | 90,862 |
| 2025-11-27 | 1,299.00 | 1,321.00 | 1,250.00 | 1,298.00 | 1,298.00 | 300,470 |
| 2025-11-26 | 1,375.00 | 1,400.00 | 1,287.00 | 1,299.00 | 1,299.00 | 434,923 |
| 2025-11-25 | 1,421.00 | 1,442.00 | 1,351.00 | 1,370.00 | 1,370.00 | 409,976 |
| 2025-11-24 | 1,400.00 | 1,504.00 | 1,400.00 | 1,425.00 | 1,425.00 | 421,889 |
| 2025-11-21 | 1,430.00 | 1,540.00 | 1,398.00 | 1,409.00 | 1,409.00 | 540,941 |
| 2025-11-20 | 1,400.00 | 1,444.00 | 1,400.00 | 1,408.00 | 1,408.00 | 187,736 |
| 2025-11-19 | 1,441.00 | 1,445.00 | 1,405.00 | 1,420.00 | 1,420.00 | 210,564 |
| 2025-11-18 | 1,486.00 | 1,490.00 | 1,400.00 | 1,441.00 | 1,441.00 | 413,998 |
| 2025-11-17 | 1,460.00 | 1,499.00 | 1,411.00 | 1,481.00 | 1,481.00 | 360,278 |
| 2025-11-14 | 1,460.00 | 1,495.00 | 1,391.00 | 1,460.00 | 1,460.00 | 505,959 |
| 2025-11-13 | 1,505.00 | 1,585.00 | 1,447.00 | 1,470.00 | 1,470.00 | 884,597 |
| 2025-11-12 | 1,384.00 | 1,549.00 | 1,372.00 | 1,523.00 | 1,523.00 | 1,271,872 |
| 2025-11-11 | 1,405.00 | 1,412.00 | 1,373.00 | 1,396.00 | 1,396.00 | 229,488 |
| 2025-11-10 | 1,325.00 | 1,420.00 | 1,325.00 | 1,392.00 | 1,392.00 | 360,233 |
| 2025-11-07 | 1,350.00 | 1,350.00 | 1,290.00 | 1,325.00 | 1,325.00 | 183,148 |
| 2025-11-06 | 1,369.00 | 1,400.00 | 1,323.00 | 1,350.00 | 1,350.00 | 158,258 |
| 2025-11-05 | 1,407.00 | 1,407.00 | 1,320.00 | 1,369.00 | 1,369.00 | 192,391 |
| 2025-11-04 | 1,411.00 | 1,419.00 | 1,372.00 | 1,407.00 | 1,407.00 | 244,959 |
| 2025-11-03 | 1,458.00 | 1,458.00 | 1,378.00 | 1,411.00 | 1,411.00 | 368,021 |
| 2025-10-31 | 1,471.00 | 1,487.00 | 1,407.00 | 1,458.00 | 1,458.00 | 328,296 |
| 2025-10-30 | 1,410.00 | 1,450.00 | 1,398.00 | 1,432.00 | 1,432.00 | 343,326 |
| 2025-10-29 | 1,392.00 | 1,450.00 | 1,372.00 | 1,409.00 | 1,409.00 | 801,572 |
| 2025-10-28 | 1,340.00 | 1,411.00 | 1,302.00 | 1,392.00 | 1,392.00 | 734,395 |
| 2025-10-27 | 1,408.00 | 1,450.00 | 1,323.00 | 1,342.00 | 1,342.00 | 513,175 |
| 2025-10-24 | 1,421.00 | 1,478.00 | 1,400.00 | 1,422.00 | 1,422.00 | 457,760 |
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.