Sangsangin Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 824.00 | 849.00 | 809.00 | 824.00 | 4,120.00 | 24,540 |
| 2022-10-27 | 801.00 | 825.00 | 796.00 | 821.00 | 4,105.00 | 30,857 |
| 2022-10-26 | 821.00 | 821.00 | 801.00 | 801.00 | 4,005.00 | 25,214 |
| 2022-10-25 | 841.00 | 841.00 | 820.00 | 821.00 | 4,105.00 | 8,083 |
| 2022-10-24 | 855.00 | 862.00 | 831.00 | 833.00 | 4,165.00 | 33,726 |
| 2022-10-21 | 834.00 | 849.00 | 817.00 | 844.00 | 4,220.00 | 27,160 |
| 2022-10-20 | 851.00 | 855.00 | 831.00 | 831.00 | 4,155.00 | 23,822 |
| 2022-10-19 | 851.00 | 863.00 | 851.00 | 851.00 | 4,255.00 | 9,772 |
| 2022-10-18 | 857.00 | 857.00 | 847.00 | 851.00 | 4,255.00 | 3,774 |
| 2022-10-17 | 850.00 | 850.00 | 835.00 | 841.00 | 4,205.00 | 17,661 |
| 2022-10-14 | 831.00 | 859.00 | 831.00 | 856.00 | 4,280.00 | 30,256 |
| 2022-10-13 | 873.00 | 882.00 | 828.00 | 828.00 | 4,140.00 | 64,146 |
| 2022-10-12 | 871.00 | 880.00 | 860.00 | 871.00 | 4,355.00 | 41,907 |
| 2022-10-11 | 883.00 | 883.00 | 860.00 | 880.00 | 4,400.00 | 23,222 |
| 2022-10-07 | 890.00 | 890.00 | 873.00 | 890.00 | 4,450.00 | 28,191 |
| 2022-10-06 | 878.00 | 900.00 | 872.00 | 895.00 | 4,475.00 | 5,082 |
| 2022-10-05 | 911.00 | 911.00 | 869.00 | 877.00 | 4,385.00 | 52,131 |
| 2022-10-04 | 883.00 | 893.00 | 883.00 | 893.00 | 4,465.00 | 24,018 |
| 2022-09-30 | 890.00 | 894.00 | 879.00 | 880.00 | 4,400.00 | 19,442 |
| 2022-09-29 | 881.00 | 906.00 | 881.00 | 890.00 | 4,450.00 | 15,486 |
| 2022-09-28 | 886.00 | 914.00 | 871.00 | 879.00 | 4,395.00 | 38,864 |
| 2022-09-27 | 887.00 | 909.00 | 886.00 | 897.00 | 4,485.00 | 37,107 |
| 2022-09-26 | 952.00 | 952.00 | 896.00 | 904.00 | 4,520.00 | 41,540 |
| 2022-09-23 | 956.00 | 981.00 | 953.00 | 953.00 | 4,765.00 | 18,773 |
| 2022-09-22 | 969.00 | 969.00 | 952.00 | 957.00 | 4,785.00 | 21,323 |
| 2022-09-21 | 978.00 | 987.00 | 967.00 | 970.00 | 4,850.00 | 19,618 |
| 2022-09-20 | 980.00 | 980.00 | 965.00 | 979.00 | 4,895.00 | 7,419 |
| 2022-09-19 | 964.00 | 978.00 | 961.00 | 976.00 | 4,880.00 | 12,588 |
| 2022-09-16 | 987.00 | 987.00 | 963.00 | 963.00 | 4,815.00 | 22,829 |
| 2022-09-15 | 984.00 | 988.00 | 975.00 | 988.00 | 4,940.00 | 13,417 |
| 2022-09-14 | 975.00 | 982.00 | 966.00 | 980.00 | 4,900.00 | 10,490 |
| 2022-09-13 | 972.00 | 989.00 | 972.00 | 984.00 | 4,920.00 | 6,423 |
| 2022-09-08 | 967.00 | 979.00 | 967.00 | 969.00 | 4,845.00 | 5,589 |
| 2022-09-07 | 975.00 | 975.00 | 964.00 | 965.00 | 4,825.00 | 8,431 |
| 2022-09-06 | 968.00 | 975.00 | 967.00 | 970.00 | 4,850.00 | 6,027 |
| 2022-09-05 | 964.00 | 973.00 | 964.00 | 971.00 | 4,855.00 | 6,541 |
| 2022-09-02 | 984.00 | 984.00 | 968.00 | 969.00 | 4,845.00 | 13,094 |
| 2022-09-01 | 994.00 | 994.00 | 970.00 | 970.00 | 4,850.00 | 28,892 |
| 2022-08-31 | 991.00 | 998.00 | 982.00 | 998.00 | 4,990.00 | 8,072 |
| 2022-08-30 | 973.00 | 997.00 | 973.00 | 990.00 | 4,950.00 | 5,781 |
| 2022-08-29 | 980.00 | 980.00 | 965.00 | 974.00 | 4,870.00 | 11,940 |
| 2022-08-26 | 1,020.00 | 1,020.00 | 996.00 | 998.00 | 4,990.00 | 25,328 |
| 2022-08-25 | 1,010.00 | 1,020.00 | 994.00 | 1,020.00 | 5,100.00 | 14,874 |
| 2022-08-24 | 990.00 | 999.00 | 987.00 | 990.00 | 4,950.00 | 8,745 |
| 2022-08-23 | 1,000.00 | 1,000.00 | 980.00 | 990.00 | 4,950.00 | 30,328 |
| 2022-08-22 | 1,030.00 | 1,030.00 | 998.00 | 999.00 | 4,995.00 | 33,941 |
| 2022-08-19 | 1,025.00 | 1,040.00 | 1,020.00 | 1,025.00 | 5,125.00 | 17,806 |
| 2022-08-18 | 1,025.00 | 1,040.00 | 1,025.00 | 1,025.00 | 5,125.00 | 33,202 |
| 2022-08-17 | 1,035.00 | 1,055.00 | 1,030.00 | 1,040.00 | 5,200.00 | 32,435 |
| 2022-08-16 | 1,050.00 | 1,060.00 | 1,040.00 | 1,055.00 | 5,275.00 | 28,614 |
| 2022-08-12 | 1,055.00 | 1,060.00 | 1,045.00 | 1,045.00 | 5,225.00 | 33,223 |
| 2022-08-11 | 1,060.00 | 1,070.00 | 1,045.00 | 1,055.00 | 5,275.00 | 115,615 |
| 2022-08-10 | 1,015.00 | 1,245.00 | 1,015.00 | 1,040.00 | 5,200.00 | 1,650,994 |
| 2022-08-09 | 1,025.00 | 1,030.00 | 1,015.00 | 1,015.00 | 5,075.00 | 3,845 |
| 2022-08-08 | 1,020.00 | 1,030.00 | 1,015.00 | 1,020.00 | 5,100.00 | 11,348 |
| 2022-08-05 | 1,060.00 | 1,060.00 | 1,025.00 | 1,025.00 | 5,125.00 | 21,113 |
| 2022-08-04 | 1,065.00 | 1,065.00 | 1,040.00 | 1,060.00 | 5,300.00 | 4,854 |
| 2022-08-03 | 1,060.00 | 1,060.00 | 1,040.00 | 1,060.00 | 5,300.00 | 3,832 |
| 2022-08-02 | 1,060.00 | 1,065.00 | 1,045.00 | 1,060.00 | 5,300.00 | 3,022 |
| 2022-08-01 | 1,045.00 | 1,065.00 | 1,035.00 | 1,065.00 | 5,325.00 | 6,743 |
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.