Sangsangin Ian No.1 Special Purpose Acquisition Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,530.00 | 1,530.00 | 1,403.00 | 1,421.00 | 1,421.00 | 705,614 |
| 2025-10-22 | 1,555.00 | 1,561.00 | 1,400.00 | 1,511.00 | 1,511.00 | 673,701 |
| 2025-10-21 | 1,645.00 | 1,647.00 | 1,519.00 | 1,554.00 | 1,554.00 | 1,079,276 |
| 2025-10-20 | 1,583.00 | 1,692.00 | 1,509.00 | 1,645.00 | 1,645.00 | 2,201,474 |
| 2025-10-17 | 1,499.00 | 1,582.00 | 1,410.00 | 1,570.00 | 1,570.00 | 1,177,998 |
| 2025-10-16 | 1,479.00 | 1,505.00 | 1,433.00 | 1,465.00 | 1,465.00 | 758,552 |
| 2025-10-15 | 1,389.00 | 1,484.00 | 1,389.00 | 1,479.00 | 1,479.00 | 1,338,863 |
| 2025-10-14 | 1,330.00 | 1,460.00 | 1,315.00 | 1,387.00 | 1,387.00 | 748,934 |
| 2025-10-13 | 1,296.00 | 1,363.00 | 1,268.00 | 1,345.00 | 1,345.00 | 489,464 |
| 2025-10-10 | 1,320.00 | 1,338.00 | 1,243.00 | 1,319.00 | 1,319.00 | 469,821 |
| 2025-10-02 | 1,225.00 | 1,530.00 | 1,220.00 | 1,320.00 | 1,320.00 | 5,481,692 |
| 2025-10-01 | 1,260.00 | 1,260.00 | 1,210.00 | 1,220.00 | 1,220.00 | 134,753 |
| 2025-09-30 | 1,334.00 | 1,334.00 | 1,253.00 | 1,260.00 | 1,260.00 | 155,599 |
| 2025-09-29 | 1,285.00 | 1,310.00 | 1,274.00 | 1,301.00 | 1,301.00 | 69,444 |
| 2025-09-26 | 1,391.00 | 1,395.00 | 1,255.00 | 1,285.00 | 1,285.00 | 416,681 |
| 2025-09-25 | 1,289.00 | 1,400.00 | 1,251.00 | 1,384.00 | 1,384.00 | 1,178,260 |
| 2025-09-24 | 1,240.00 | 1,270.00 | 1,228.00 | 1,261.00 | 1,261.00 | 80,750 |
| 2025-09-23 | 1,259.00 | 1,259.00 | 1,210.00 | 1,240.00 | 1,240.00 | 105,624 |
| 2025-09-22 | 1,265.00 | 1,374.00 | 1,246.00 | 1,253.00 | 1,253.00 | 200,097 |
| 2025-09-19 | 1,259.00 | 1,275.00 | 1,241.00 | 1,265.00 | 1,265.00 | 85,999 |
| 2025-09-18 | 1,248.00 | 1,279.00 | 1,240.00 | 1,259.00 | 1,259.00 | 76,474 |
| 2025-09-17 | 1,267.00 | 1,277.00 | 1,247.00 | 1,248.00 | 1,248.00 | 71,044 |
| 2025-09-16 | 1,294.00 | 1,294.00 | 1,255.00 | 1,267.00 | 1,267.00 | 137,328 |
| 2025-09-15 | 1,318.00 | 1,318.00 | 1,265.00 | 1,294.00 | 1,294.00 | 212,238 |
| 2025-09-12 | 1,305.00 | 1,340.00 | 1,305.00 | 1,321.00 | 1,321.00 | 116,793 |
| 2025-09-11 | 1,324.00 | 1,360.00 | 1,297.00 | 1,314.00 | 1,314.00 | 88,041 |
| 2025-09-10 | 1,328.00 | 1,333.00 | 1,300.00 | 1,323.00 | 1,323.00 | 97,040 |
| 2025-09-09 | 1,332.00 | 1,385.00 | 1,309.00 | 1,328.00 | 1,328.00 | 174,980 |
| 2025-09-08 | 1,313.00 | 1,340.00 | 1,280.00 | 1,332.00 | 1,332.00 | 212,793 |
| 2025-09-05 | 1,303.00 | 1,376.00 | 1,302.00 | 1,313.00 | 1,313.00 | 149,563 |
| 2025-09-04 | 1,306.00 | 1,340.00 | 1,293.00 | 1,302.00 | 1,302.00 | 80,417 |
| 2025-09-03 | 1,288.00 | 1,350.00 | 1,261.00 | 1,317.00 | 1,317.00 | 117,083 |
| 2025-09-02 | 1,336.00 | 1,395.00 | 1,250.00 | 1,292.00 | 1,292.00 | 237,020 |
| 2025-09-01 | 1,389.00 | 1,461.00 | 1,305.00 | 1,336.00 | 1,336.00 | 306,406 |
| 2025-08-29 | 1,325.00 | 1,440.00 | 1,325.00 | 1,393.00 | 1,393.00 | 576,276 |
| 2025-08-28 | 1,250.00 | 1,335.00 | 1,247.00 | 1,325.00 | 1,325.00 | 413,295 |
| 2025-08-27 | 1,210.00 | 1,320.00 | 1,186.00 | 1,245.00 | 1,245.00 | 301,272 |
| 2025-08-26 | 1,242.00 | 1,247.00 | 1,190.00 | 1,210.00 | 1,210.00 | 151,391 |
| 2025-08-25 | 1,276.00 | 1,321.00 | 1,240.00 | 1,242.00 | 1,242.00 | 294,538 |
| 2025-08-22 | 1,253.00 | 1,398.00 | 1,220.00 | 1,266.00 | 1,266.00 | 829,186 |
| 2025-08-21 | 1,178.00 | 1,233.00 | 1,150.00 | 1,218.00 | 1,218.00 | 274,391 |
| 2025-08-20 | 1,240.00 | 1,240.00 | 1,175.00 | 1,178.00 | 1,178.00 | 209,326 |
| 2025-08-19 | 1,266.00 | 1,417.00 | 1,236.00 | 1,242.00 | 1,242.00 | 858,618 |
| 2025-08-18 | 1,309.00 | 1,309.00 | 1,247.00 | 1,266.00 | 1,266.00 | 313,141 |
| 2025-08-14 | 1,345.00 | 1,412.00 | 1,291.00 | 1,309.00 | 1,309.00 | 414,261 |
| 2025-08-13 | 1,408.00 | 1,408.00 | 1,335.00 | 1,345.00 | 1,345.00 | 453,044 |
| 2025-08-12 | 1,470.00 | 1,502.00 | 1,369.00 | 1,408.00 | 1,408.00 | 560,003 |
| 2025-08-11 | 1,487.00 | 1,540.00 | 1,453.00 | 1,488.00 | 1,488.00 | 390,668 |
| 2025-08-08 | 1,450.00 | 1,520.00 | 1,415.00 | 1,500.00 | 1,500.00 | 570,285 |
| 2025-08-07 | 1,590.00 | 1,590.00 | 1,436.00 | 1,456.00 | 1,456.00 | 625,698 |
| 2025-08-06 | 1,552.00 | 1,680.00 | 1,465.00 | 1,582.00 | 1,582.00 | 1,062,163 |
| 2025-08-05 | 1,633.00 | 1,681.00 | 1,512.00 | 1,551.00 | 1,551.00 | 656,611 |
| 2025-08-04 | 1,685.00 | 1,705.00 | 1,534.00 | 1,642.00 | 1,642.00 | 390,309 |
| 2025-08-01 | 1,728.00 | 1,732.00 | 1,694.00 | 1,705.00 | 1,705.00 | 438,944 |
| 2025-07-31 | 1,711.00 | 1,740.00 | 1,695.00 | 1,728.00 | 1,728.00 | 297,811 |
| 2025-07-30 | 1,710.00 | 1,747.00 | 1,708.00 | 1,711.00 | 1,711.00 | 339,286 |
| 2025-07-29 | 1,710.00 | 1,800.00 | 1,701.00 | 1,710.00 | 1,710.00 | 660,864 |
| 2025-07-28 | 1,770.00 | 1,782.00 | 1,720.00 | 1,738.00 | 1,738.00 | 431,750 |
| 2025-07-25 | 1,823.00 | 1,824.00 | 1,732.00 | 1,770.00 | 1,770.00 | 467,738 |
| 2025-07-24 | 1,795.00 | 1,832.00 | 1,737.00 | 1,793.00 | 1,793.00 | 701,403 |
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.