Sangsangin Ian No.1 Special Purpose Acquisition Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 935.00 | 1,090.00 | 931.00 | 999.00 | 999.00 | 965,240 |
| 2025-01-22 | 898.00 | 950.00 | 854.00 | 931.00 | 931.00 | 268,281 |
| 2025-01-21 | 881.00 | 902.00 | 854.00 | 873.00 | 873.00 | 116,032 |
| 2025-01-20 | 891.00 | 917.00 | 860.00 | 881.00 | 881.00 | 87,977 |
| 2025-01-17 | 927.00 | 927.00 | 871.00 | 891.00 | 891.00 | 246,900 |
| 2025-01-16 | 922.00 | 942.00 | 917.00 | 917.00 | 917.00 | 62,176 |
| 2025-01-15 | 952.00 | 952.00 | 922.00 | 922.00 | 922.00 | 105,388 |
| 2025-01-14 | 936.00 | 948.00 | 919.00 | 941.00 | 941.00 | 80,033 |
| 2025-01-13 | 968.00 | 972.00 | 919.00 | 926.00 | 926.00 | 340,518 |
| 2025-01-10 | 931.00 | 979.00 | 929.00 | 950.00 | 950.00 | 142,078 |
| 2025-01-09 | 958.00 | 967.00 | 937.00 | 953.00 | 953.00 | 71,183 |
| 2025-01-08 | 965.00 | 969.00 | 948.00 | 953.00 | 953.00 | 65,996 |
| 2025-01-07 | 951.00 | 979.00 | 949.00 | 965.00 | 965.00 | 95,113 |
| 2025-01-06 | 970.00 | 979.00 | 945.00 | 957.00 | 957.00 | 132,956 |
| 2025-01-03 | 930.00 | 975.00 | 930.00 | 970.00 | 970.00 | 248,410 |
| 2025-01-02 | 959.00 | 960.00 | 906.00 | 930.00 | 930.00 | 262,532 |
| 2024-12-30 | 839.00 | 985.00 | 834.00 | 960.00 | 960.00 | 651,846 |
| 2024-12-27 | 860.00 | 864.00 | 832.00 | 839.00 | 839.00 | 124,705 |
| 2024-12-26 | 888.00 | 916.00 | 860.00 | 860.00 | 860.00 | 122,720 |
| 2024-12-24 | 892.00 | 913.00 | 880.00 | 888.00 | 888.00 | 135,157 |
| 2024-12-23 | 892.00 | 930.00 | 880.00 | 892.00 | 892.00 | 402,904 |
| 2024-12-20 | 930.00 | 930.00 | 888.00 | 892.00 | 892.00 | 135,867 |
| 2024-12-19 | 882.00 | 935.00 | 882.00 | 930.00 | 930.00 | 156,988 |
| 2024-12-18 | 950.00 | 965.00 | 931.00 | 932.00 | 932.00 | 238,531 |
| 2024-12-17 | 1,000.00 | 1,000.00 | 947.00 | 960.00 | 960.00 | 219,386 |
| 2024-12-16 | 977.00 | 1,027.00 | 971.00 | 1,000.00 | 1,000.00 | 256,021 |
| 2024-12-13 | 992.00 | 997.00 | 955.00 | 957.00 | 957.00 | 235,904 |
| 2024-12-12 | 1,010.00 | 1,027.00 | 970.00 | 1,003.00 | 1,003.00 | 112,808 |
| 2024-12-11 | 1,028.00 | 1,028.00 | 960.00 | 1,005.00 | 1,005.00 | 157,152 |
| 2024-12-10 | 941.00 | 979.00 | 938.00 | 977.00 | 977.00 | 144,010 |
| 2024-12-09 | 921.00 | 990.00 | 920.00 | 941.00 | 941.00 | 206,530 |
| 2024-12-06 | 988.00 | 1,010.00 | 927.00 | 989.00 | 989.00 | 124,280 |
| 2024-12-05 | 1,020.00 | 1,026.00 | 981.00 | 988.00 | 988.00 | 157,779 |
| 2024-12-04 | 1,000.00 | 1,025.00 | 950.00 | 1,018.00 | 1,018.00 | 173,638 |
| 2024-12-03 | 1,098.00 | 1,158.00 | 1,034.00 | 1,046.00 | 1,046.00 | 531,902 |
| 2024-12-02 | 1,052.00 | 1,072.00 | 1,035.00 | 1,059.00 | 1,059.00 | 108,295 |
| 2024-11-29 | 1,034.00 | 1,067.00 | 1,028.00 | 1,052.00 | 1,052.00 | 141,301 |
| 2024-11-28 | 1,037.00 | 1,059.00 | 1,013.00 | 1,034.00 | 1,034.00 | 108,906 |
| 2024-11-27 | 1,050.00 | 1,130.00 | 1,027.00 | 1,040.00 | 1,040.00 | 344,789 |
| 2024-11-26 | 1,060.00 | 1,117.00 | 1,041.00 | 1,060.00 | 1,060.00 | 146,688 |
| 2024-11-25 | 1,136.00 | 1,174.00 | 1,032.00 | 1,071.00 | 1,071.00 | 435,702 |
| 2024-11-22 | 1,148.00 | 1,171.00 | 1,120.00 | 1,136.00 | 1,136.00 | 145,763 |
| 2024-11-21 | 1,141.00 | 1,197.00 | 1,141.00 | 1,148.00 | 1,148.00 | 181,340 |
| 2024-11-20 | 1,289.00 | 1,289.00 | 1,110.00 | 1,164.00 | 1,164.00 | 445,868 |
| 2024-11-19 | 1,169.00 | 1,310.00 | 1,101.00 | 1,289.00 | 1,289.00 | 544,084 |
| 2024-11-18 | 1,211.00 | 1,227.00 | 1,153.00 | 1,170.00 | 1,170.00 | 362,710 |
| 2024-11-15 | 1,300.00 | 1,395.00 | 1,210.00 | 1,211.00 | 1,211.00 | 484,694 |
| 2024-11-14 | 1,435.00 | 1,470.00 | 1,170.00 | 1,234.00 | 1,234.00 | 920,115 |
| 2024-11-13 | 1,417.00 | 1,480.00 | 1,348.00 | 1,425.00 | 1,425.00 | 1,285,112 |
| 2024-11-12 | 1,265.00 | 1,480.00 | 1,236.00 | 1,377.00 | 1,377.00 | 3,935,122 |
| 2024-11-11 | 1,184.00 | 1,260.00 | 1,153.00 | 1,227.00 | 1,227.00 | 296,469 |
| 2024-11-08 | 1,188.00 | 1,249.00 | 1,130.00 | 1,193.00 | 1,193.00 | 638,605 |
| 2024-11-07 | 1,280.00 | 1,280.00 | 1,134.00 | 1,169.00 | 1,169.00 | 608,892 |
| 2024-11-06 | 1,180.00 | 1,350.00 | 1,158.00 | 1,234.00 | 1,234.00 | 3,631,728 |
| 2024-11-05 | 1,199.00 | 1,244.00 | 1,127.00 | 1,142.00 | 1,142.00 | 1,103,481 |
| 2024-11-04 | 1,240.00 | 1,416.00 | 1,188.00 | 1,270.00 | 1,270.00 | 7,604,084 |
| 2024-11-01 | 1,100.00 | 1,275.00 | 1,040.00 | 1,233.00 | 1,233.00 | 19,735,480 |
| 2024-10-31 | 747.00 | 981.00 | 736.00 | 981.00 | 981.00 | 7,378,723 |
| 2024-10-30 | 726.00 | 830.00 | 726.00 | 755.00 | 755.00 | 1,916,187 |
| 2024-10-29 | 768.00 | 768.00 | 723.00 | 725.00 | 725.00 | 476,527 |
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.