Sangsangin Ian No.1 Special Purpose Acquisition Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 750.00 | 788.00 | 691.00 | 746.00 | 746.00 | 1,122,419 |
| 2024-10-25 | 870.00 | 883.00 | 753.00 | 753.00 | 753.00 | 1,432,602 |
| 2024-10-24 | 961.00 | 990.00 | 810.00 | 870.00 | 870.00 | 1,830,366 |
| 2024-10-23 | 1,007.00 | 1,053.00 | 942.00 | 978.00 | 978.00 | 839,162 |
| 2024-10-22 | 1,111.00 | 1,129.00 | 996.00 | 1,008.00 | 1,008.00 | 376,633 |
| 2024-10-21 | 1,128.00 | 1,139.00 | 1,061.00 | 1,111.00 | 1,111.00 | 162,887 |
| 2024-10-18 | 1,139.00 | 1,144.00 | 1,095.00 | 1,100.00 | 1,100.00 | 309,761 |
| 2024-10-17 | 1,092.00 | 1,239.00 | 1,092.00 | 1,139.00 | 1,139.00 | 761,478 |
| 2024-10-16 | 1,144.00 | 1,144.00 | 1,060.00 | 1,092.00 | 1,092.00 | 1,030,847 |
| 2024-10-15 | 1,233.00 | 1,268.00 | 1,140.00 | 1,146.00 | 1,146.00 | 628,174 |
| 2024-10-14 | 1,268.00 | 1,268.00 | 1,191.00 | 1,233.00 | 1,233.00 | 428,950 |
| 2024-10-11 | 1,363.00 | 1,368.00 | 1,265.00 | 1,271.00 | 1,271.00 | 438,487 |
| 2024-10-10 | 1,392.00 | 1,392.00 | 1,338.00 | 1,362.00 | 1,362.00 | 158,891 |
| 2024-10-08 | 1,338.00 | 1,424.00 | 1,324.00 | 1,354.00 | 1,354.00 | 632,232 |
| 2024-10-07 | 1,353.00 | 1,393.00 | 1,318.00 | 1,338.00 | 1,338.00 | 264,893 |
| 2024-10-04 | 1,401.00 | 1,439.00 | 1,318.00 | 1,351.00 | 1,351.00 | 356,160 |
| 2024-10-02 | 1,464.00 | 1,464.00 | 1,394.00 | 1,396.00 | 1,396.00 | 576,876 |
| 2024-09-30 | 1,550.00 | 1,550.00 | 1,461.00 | 1,464.00 | 1,464.00 | 348,824 |
| 2024-09-27 | 1,650.00 | 1,650.00 | 1,486.00 | 1,520.00 | 1,520.00 | 613,201 |
| 2024-09-26 | 1,460.00 | 1,686.00 | 1,434.00 | 1,648.00 | 1,648.00 | 1,412,265 |
| 2024-09-25 | 1,434.00 | 1,469.00 | 1,378.00 | 1,460.00 | 1,460.00 | 394,024 |
| 2024-09-24 | 1,432.00 | 1,465.00 | 1,411.00 | 1,433.00 | 1,433.00 | 350,322 |
| 2024-09-23 | 1,543.00 | 1,543.00 | 1,385.00 | 1,432.00 | 1,432.00 | 1,003,523 |
| 2024-09-20 | 1,589.00 | 1,629.00 | 1,540.00 | 1,543.00 | 1,543.00 | 566,623 |
| 2024-09-19 | 1,618.00 | 1,631.00 | 1,579.00 | 1,579.00 | 1,579.00 | 364,953 |
| 2024-09-13 | 1,745.00 | 1,872.00 | 1,600.00 | 1,618.00 | 1,618.00 | 1,234,900 |
| 2024-09-12 | 1,579.00 | 1,748.00 | 1,531.00 | 1,734.00 | 1,734.00 | 1,709,912 |
| 2024-09-11 | 1,550.00 | 1,610.00 | 1,464.00 | 1,579.00 | 1,579.00 | 1,843,158 |
| 2024-09-10 | 2,045.00 | 2,045.00 | 1,465.00 | 1,558.00 | 1,558.00 | 9,946,899 |
| 2024-09-09 | 2,290.00 | 2,290.00 | 2,005.00 | 2,080.00 | 2,080.00 | 1,125,959 |
| 2024-09-06 | 2,435.00 | 2,455.00 | 2,145.00 | 2,295.00 | 2,295.00 | 1,096,277 |
| 2024-09-05 | 2,670.00 | 2,685.00 | 2,250.00 | 2,410.00 | 2,410.00 | 984,296 |
| 2024-09-04 | 2,350.00 | 2,670.00 | 2,350.00 | 2,610.00 | 2,610.00 | 725,118 |
| 2024-09-03 | 2,565.00 | 2,820.00 | 2,500.00 | 2,580.00 | 2,580.00 | 1,930,522 |
| 2024-09-02 | 2,225.00 | 2,575.00 | 2,140.00 | 2,565.00 | 2,565.00 | 2,662,803 |
| 2024-08-30 | 2,010.00 | 2,160.00 | 1,979.00 | 2,155.00 | 2,155.00 | 792,254 |
| 2024-08-29 | 1,985.00 | 2,065.00 | 1,980.00 | 2,005.00 | 2,005.00 | 655,808 |
| 2024-08-28 | 1,907.00 | 2,050.00 | 1,851.00 | 1,985.00 | 1,985.00 | 599,292 |
| 2024-08-27 | 1,902.00 | 2,000.00 | 1,874.00 | 1,907.00 | 1,907.00 | 409,100 |
| 2024-08-26 | 2,050.00 | 2,050.00 | 1,900.00 | 1,900.00 | 1,900.00 | 694,955 |
| 2024-08-23 | 1,902.00 | 2,140.00 | 1,902.00 | 2,050.00 | 2,050.00 | 1,498,029 |
| 2024-08-22 | 2,035.00 | 2,185.00 | 1,805.00 | 1,954.00 | 1,954.00 | 2,160,040 |
| 2024-08-21 | 1,865.00 | 2,100.00 | 1,690.00 | 2,060.00 | 2,060.00 | 6,148,330 |
| 2024-08-20 | 2,500.00 | 2,555.00 | 1,870.00 | 1,870.00 | 1,870.00 | 12,062,720 |
| 2024-08-19 | 2,990.00 | 3,130.00 | 2,670.00 | 2,670.00 | 2,670.00 | 1,145,887 |
| 2024-08-16 | 3,300.00 | 3,340.00 | 2,850.00 | 2,980.00 | 2,980.00 | 1,291,555 |
| 2024-08-14 | 3,335.00 | 3,375.00 | 2,720.00 | 3,215.00 | 3,215.00 | 1,947,107 |
| 2024-08-13 | 3,700.00 | 3,700.00 | 3,155.00 | 3,335.00 | 3,335.00 | 1,522,478 |
| 2024-08-12 | 3,695.00 | 3,770.00 | 3,655.00 | 3,725.00 | 3,725.00 | 394,436 |
| 2024-08-09 | 3,655.00 | 3,695.00 | 3,535.00 | 3,690.00 | 3,690.00 | 663,621 |
| 2024-08-08 | 3,530.00 | 3,665.00 | 3,395.00 | 3,655.00 | 3,655.00 | 925,798 |
| 2024-08-07 | 3,000.00 | 3,700.00 | 3,000.00 | 3,455.00 | 3,455.00 | 2,382,645 |
| 2024-08-06 | 2,950.00 | 3,160.00 | 2,830.00 | 3,115.00 | 3,115.00 | 1,245,657 |
| 2024-08-05 | 3,370.00 | 3,370.00 | 2,820.00 | 2,915.00 | 2,915.00 | 1,613,905 |
| 2024-08-02 | 3,640.00 | 3,640.00 | 3,390.00 | 3,465.00 | 3,465.00 | 361,479 |
| 2024-08-01 | 3,730.00 | 3,815.00 | 3,545.00 | 3,645.00 | 3,645.00 | 565,404 |
| 2024-07-31 | 3,520.00 | 3,780.00 | 3,500.00 | 3,690.00 | 3,690.00 | 885,245 |
| 2024-07-30 | 3,800.00 | 3,850.00 | 3,200.00 | 3,510.00 | 3,510.00 | 1,992,178 |
| 2024-07-29 | 3,260.00 | 3,870.00 | 3,260.00 | 3,760.00 | 3,760.00 | 3,185,951 |
| 2024-07-26 | 3,045.00 | 3,300.00 | 2,980.00 | 3,245.00 | 3,245.00 | 807,224 |
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.