Sangsangin Ian No.1 Special Purpose Acquisition Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,089.00 | 1,140.00 | 1,020.00 | 1,101.00 | 1,101.00 | 2,053,186 |
| 2025-04-23 | 986.00 | 1,265.00 | 973.00 | 1,103.00 | 1,103.00 | 5,860,629 |
| 2025-04-22 | 1,000.00 | 1,036.00 | 984.00 | 984.00 | 984.00 | 143,650 |
| 2025-04-21 | 1,013.00 | 1,023.00 | 981.00 | 1,000.00 | 1,000.00 | 180,073 |
| 2025-04-18 | 1,027.00 | 1,059.00 | 1,006.00 | 1,013.00 | 1,013.00 | 331,672 |
| 2025-04-17 | 1,050.00 | 1,065.00 | 992.00 | 1,010.00 | 1,010.00 | 436,038 |
| 2025-04-16 | 1,092.00 | 1,096.00 | 1,016.00 | 1,050.00 | 1,050.00 | 521,251 |
| 2025-04-15 | 917.00 | 1,159.00 | 890.00 | 1,095.00 | 1,095.00 | 3,160,211 |
| 2025-04-14 | 881.00 | 939.00 | 877.00 | 920.00 | 920.00 | 346,796 |
| 2025-04-11 | 876.00 | 910.00 | 861.00 | 881.00 | 881.00 | 148,509 |
| 2025-04-10 | 853.00 | 891.00 | 853.00 | 876.00 | 876.00 | 227,309 |
| 2025-04-09 | 885.00 | 885.00 | 831.00 | 853.00 | 853.00 | 115,539 |
| 2025-04-08 | 839.00 | 879.00 | 830.00 | 860.00 | 860.00 | 138,114 |
| 2025-04-07 | 864.00 | 875.00 | 789.00 | 839.00 | 839.00 | 184,258 |
| 2025-04-04 | 878.00 | 910.00 | 844.00 | 863.00 | 863.00 | 150,844 |
| 2025-04-03 | 874.00 | 952.00 | 843.00 | 887.00 | 887.00 | 288,321 |
| 2025-04-02 | 898.00 | 917.00 | 841.00 | 874.00 | 874.00 | 77,611 |
| 2025-04-01 | 857.00 | 897.00 | 846.00 | 897.00 | 897.00 | 140,659 |
| 2025-03-31 | 899.00 | 899.00 | 820.00 | 857.00 | 857.00 | 221,459 |
| 2025-03-28 | 921.00 | 921.00 | 881.00 | 900.00 | 900.00 | 111,088 |
| 2025-03-27 | 945.00 | 950.00 | 899.00 | 921.00 | 921.00 | 122,629 |
| 2025-03-26 | 970.00 | 970.00 | 933.00 | 945.00 | 945.00 | 218,870 |
| 2025-03-25 | 986.00 | 1,011.00 | 946.00 | 970.00 | 970.00 | 219,772 |
| 2025-03-24 | 945.00 | 1,024.00 | 905.00 | 1,001.00 | 1,001.00 | 395,892 |
| 2025-03-21 | 1,068.00 | 1,075.00 | 910.00 | 945.00 | 945.00 | 630,177 |
| 2025-03-20 | 1,015.00 | 1,160.00 | 1,015.00 | 1,064.00 | 1,064.00 | 3,435,681 |
| 2025-03-19 | 1,106.00 | 1,179.00 | 945.00 | 1,011.00 | 1,011.00 | 2,784,983 |
| 2025-03-18 | 775.00 | 1,007.00 | 773.00 | 1,007.00 | 1,007.00 | 4,332,438 |
| 2025-03-17 | 764.00 | 777.00 | 749.00 | 775.00 | 775.00 | 138,530 |
| 2025-03-14 | 776.00 | 800.00 | 721.00 | 764.00 | 764.00 | 122,545 |
| 2025-03-13 | 807.00 | 830.00 | 788.00 | 797.00 | 797.00 | 101,613 |
| 2025-03-12 | 789.00 | 837.00 | 773.00 | 816.00 | 816.00 | 341,018 |
| 2025-03-11 | 706.00 | 838.00 | 680.00 | 820.00 | 820.00 | 762,908 |
| 2025-03-10 | 712.00 | 740.00 | 650.00 | 716.00 | 716.00 | 544,551 |
| 2025-03-07 | 795.00 | 816.00 | 695.00 | 711.00 | 711.00 | 689,584 |
| 2025-03-06 | 847.00 | 860.00 | 790.00 | 811.00 | 811.00 | 305,689 |
| 2025-03-05 | 845.00 | 880.00 | 805.00 | 841.00 | 841.00 | 390,140 |
| 2025-03-04 | 889.00 | 890.00 | 830.00 | 845.00 | 845.00 | 388,069 |
| 2025-02-28 | 1,002.00 | 1,299.00 | 930.00 | 930.00 | 930.00 | 1,190,685 |
| 2025-02-27 | 996.00 | 1,016.00 | 982.00 | 1,002.00 | 1,002.00 | 64,239 |
| 2025-02-26 | 994.00 | 1,003.00 | 981.00 | 996.00 | 996.00 | 54,974 |
| 2025-02-25 | 1,032.00 | 1,032.00 | 961.00 | 989.00 | 989.00 | 122,577 |
| 2025-02-24 | 1,020.00 | 1,021.00 | 1,000.00 | 1,014.00 | 1,014.00 | 44,607 |
| 2025-02-21 | 1,039.00 | 1,085.00 | 1,000.00 | 1,024.00 | 1,024.00 | 192,015 |
| 2025-02-20 | 1,030.00 | 1,050.00 | 972.00 | 1,048.00 | 1,048.00 | 372,211 |
| 2025-02-19 | 1,080.00 | 1,134.00 | 1,061.00 | 1,066.00 | 1,066.00 | 104,667 |
| 2025-02-18 | 1,115.00 | 1,149.00 | 1,041.00 | 1,080.00 | 1,080.00 | 322,533 |
| 2025-02-17 | 1,146.00 | 1,146.00 | 1,090.00 | 1,115.00 | 1,115.00 | 127,708 |
| 2025-02-14 | 1,160.00 | 1,192.00 | 1,142.00 | 1,146.00 | 1,146.00 | 77,438 |
| 2025-02-13 | 1,190.00 | 1,199.00 | 1,152.00 | 1,159.00 | 1,159.00 | 189,718 |
| 2025-02-12 | 1,236.00 | 1,236.00 | 1,135.00 | 1,202.00 | 1,202.00 | 167,583 |
| 2025-02-11 | 1,290.00 | 1,290.00 | 1,230.00 | 1,249.00 | 1,249.00 | 122,881 |
| 2025-02-10 | 1,255.00 | 1,279.00 | 1,227.00 | 1,260.00 | 1,260.00 | 106,700 |
| 2025-02-07 | 1,246.00 | 1,298.00 | 1,222.00 | 1,255.00 | 1,255.00 | 193,241 |
| 2025-02-06 | 1,215.00 | 1,300.00 | 1,215.00 | 1,250.00 | 1,250.00 | 335,987 |
| 2025-02-05 | 1,207.00 | 1,237.00 | 1,153.00 | 1,215.00 | 1,215.00 | 206,741 |
| 2025-02-04 | 1,095.00 | 1,208.00 | 1,095.00 | 1,207.00 | 1,207.00 | 524,786 |
| 2025-02-03 | 1,104.00 | 1,180.00 | 1,070.00 | 1,094.00 | 1,094.00 | 264,770 |
| 2025-01-31 | 1,109.00 | 1,150.00 | 1,051.00 | 1,109.00 | 1,109.00 | 304,435 |
| 2025-01-24 | 999.00 | 1,120.00 | 980.00 | 1,108.00 | 1,108.00 | 864,212 |
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.