Sangsangin Ian No.1 Special Purpose Acquisition Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,845.00 | 1,893.00 | 1,725.00 | 1,795.00 | 1,795.00 | 1,466,615 |
| 2025-07-22 | 1,674.00 | 1,948.00 | 1,674.00 | 1,844.00 | 1,844.00 | 3,875,908 |
| 2025-07-21 | 1,684.00 | 1,733.00 | 1,659.00 | 1,670.00 | 1,670.00 | 968,404 |
| 2025-07-18 | 1,758.00 | 1,771.00 | 1,678.00 | 1,682.00 | 1,682.00 | 1,602,048 |
| 2025-07-17 | 1,557.00 | 1,883.00 | 1,462.00 | 1,740.00 | 1,740.00 | 9,332,217 |
| 2025-07-16 | 1,329.00 | 1,576.00 | 1,329.00 | 1,553.00 | 1,553.00 | 4,050,931 |
| 2025-07-15 | 1,370.00 | 1,370.00 | 1,261.00 | 1,317.00 | 1,317.00 | 1,584,886 |
| 2025-07-14 | 1,530.00 | 1,534.00 | 1,260.00 | 1,388.00 | 1,388.00 | 4,446,134 |
| 2025-07-11 | 1,205.00 | 1,547.00 | 1,205.00 | 1,520.00 | 1,520.00 | 9,600,463 |
| 2025-07-10 | 1,643.00 | 1,644.00 | 1,180.00 | 1,190.00 | 1,190.00 | 5,100,122 |
| 2025-07-09 | 1,550.00 | 1,689.00 | 1,525.00 | 1,640.00 | 1,640.00 | 1,608,823 |
| 2025-07-08 | 1,482.00 | 1,609.00 | 1,421.00 | 1,550.00 | 1,550.00 | 1,881,403 |
| 2025-07-07 | 1,391.00 | 1,497.00 | 1,370.00 | 1,480.00 | 1,480.00 | 1,283,425 |
| 2025-07-04 | 1,360.00 | 1,440.00 | 1,265.00 | 1,384.00 | 1,384.00 | 1,238,073 |
| 2025-07-03 | 1,300.00 | 1,470.00 | 1,040.00 | 1,360.00 | 1,360.00 | 2,390,877 |
| 2025-07-02 | 1,400.00 | 1,417.00 | 1,307.00 | 1,315.00 | 1,315.00 | 798,218 |
| 2025-07-01 | 1,377.00 | 1,531.00 | 1,351.00 | 1,418.00 | 1,418.00 | 3,052,699 |
| 2025-06-30 | 1,253.00 | 1,439.00 | 1,201.00 | 1,371.00 | 1,371.00 | 3,045,785 |
| 2025-06-27 | 1,160.00 | 1,263.00 | 1,150.00 | 1,253.00 | 1,253.00 | 1,203,940 |
| 2025-06-26 | 1,254.00 | 1,290.00 | 1,150.00 | 1,158.00 | 1,158.00 | 618,800 |
| 2025-06-25 | 1,392.00 | 1,392.00 | 1,220.00 | 1,254.00 | 1,254.00 | 1,938,756 |
| 2025-06-24 | 1,198.00 | 1,302.00 | 1,168.00 | 1,302.00 | 1,302.00 | 1,600,822 |
| 2025-06-23 | 1,177.00 | 1,270.00 | 1,134.00 | 1,164.00 | 1,164.00 | 569,881 |
| 2025-06-20 | 1,140.00 | 1,186.00 | 1,123.00 | 1,180.00 | 1,180.00 | 366,313 |
| 2025-06-19 | 1,131.00 | 1,158.00 | 1,123.00 | 1,136.00 | 1,136.00 | 146,298 |
| 2025-06-18 | 1,123.00 | 1,180.00 | 1,115.00 | 1,131.00 | 1,131.00 | 372,462 |
| 2025-06-17 | 1,164.00 | 1,169.00 | 1,099.00 | 1,123.00 | 1,123.00 | 244,071 |
| 2025-06-16 | 1,130.00 | 1,184.00 | 1,097.00 | 1,150.00 | 1,150.00 | 343,998 |
| 2025-06-13 | 1,180.00 | 1,180.00 | 1,071.00 | 1,154.00 | 1,154.00 | 444,423 |
| 2025-06-12 | 1,111.00 | 1,190.00 | 1,094.00 | 1,135.00 | 1,135.00 | 496,132 |
| 2025-06-11 | 1,010.00 | 1,110.00 | 994.00 | 1,110.00 | 1,110.00 | 523,093 |
| 2025-06-10 | 1,020.00 | 1,049.00 | 999.00 | 1,010.00 | 1,010.00 | 151,553 |
| 2025-06-09 | 1,020.00 | 1,050.00 | 990.00 | 1,020.00 | 1,020.00 | 284,272 |
| 2025-06-05 | 1,030.00 | 1,051.00 | 1,026.00 | 1,034.00 | 1,034.00 | 69,009 |
| 2025-06-04 | 1,050.00 | 1,050.00 | 1,032.00 | 1,050.00 | 1,050.00 | 85,236 |
| 2025-06-02 | 1,025.00 | 1,052.00 | 1,025.00 | 1,037.00 | 1,037.00 | 53,726 |
| 2025-05-30 | 1,025.00 | 1,041.00 | 1,020.00 | 1,038.00 | 1,038.00 | 63,375 |
| 2025-05-29 | 1,031.00 | 1,041.00 | 1,012.00 | 1,034.00 | 1,034.00 | 81,007 |
| 2025-05-28 | 1,064.00 | 1,090.00 | 1,001.00 | 1,031.00 | 1,031.00 | 328,752 |
| 2025-05-27 | 1,063.00 | 1,080.00 | 1,056.00 | 1,064.00 | 1,064.00 | 82,767 |
| 2025-05-26 | 1,063.00 | 1,077.00 | 1,063.00 | 1,074.00 | 1,074.00 | 116,130 |
| 2025-05-23 | 1,060.00 | 1,100.00 | 1,057.00 | 1,063.00 | 1,063.00 | 218,054 |
| 2025-05-22 | 1,075.00 | 1,175.00 | 1,050.00 | 1,071.00 | 1,071.00 | 730,986 |
| 2025-05-21 | 1,078.00 | 1,126.00 | 1,062.00 | 1,074.00 | 1,074.00 | 113,397 |
| 2025-05-20 | 1,078.00 | 1,134.00 | 1,078.00 | 1,083.00 | 1,083.00 | 341,595 |
| 2025-05-19 | 1,080.00 | 1,097.00 | 1,060.00 | 1,080.00 | 1,080.00 | 182,137 |
| 2025-05-16 | 1,103.00 | 1,119.00 | 1,058.00 | 1,080.00 | 1,080.00 | 197,540 |
| 2025-05-15 | 1,081.00 | 1,121.00 | 1,076.00 | 1,095.00 | 1,095.00 | 235,404 |
| 2025-05-14 | 1,079.00 | 1,095.00 | 1,059.00 | 1,080.00 | 1,080.00 | 218,894 |
| 2025-05-13 | 1,085.00 | 1,143.00 | 1,070.00 | 1,079.00 | 1,079.00 | 158,914 |
| 2025-05-12 | 1,050.00 | 1,097.00 | 1,026.00 | 1,085.00 | 1,085.00 | 228,913 |
| 2025-05-09 | 1,080.00 | 1,080.00 | 1,045.00 | 1,050.00 | 1,050.00 | 77,652 |
| 2025-05-08 | 1,046.00 | 1,111.00 | 1,035.00 | 1,048.00 | 1,048.00 | 180,734 |
| 2025-05-07 | 1,025.00 | 1,080.00 | 1,019.00 | 1,055.00 | 1,055.00 | 203,102 |
| 2025-05-02 | 1,053.00 | 1,053.00 | 1,000.00 | 1,020.00 | 1,020.00 | 201,246 |
| 2025-04-30 | 1,070.00 | 1,082.00 | 1,047.00 | 1,060.00 | 1,060.00 | 167,154 |
| 2025-04-29 | 1,111.00 | 1,179.00 | 1,072.00 | 1,082.00 | 1,082.00 | 631,407 |
| 2025-04-28 | 1,143.00 | 1,143.00 | 1,050.00 | 1,111.00 | 1,111.00 | 535,554 |
| 2025-04-25 | 1,077.00 | 1,268.00 | 1,055.00 | 1,143.00 | 1,143.00 | 3,306,914 |
| 2025-04-24 | 1,089.00 | 1,140.00 | 1,020.00 | 1,101.00 | 1,101.00 | 2,053,186 |
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.