Sangsangin Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 1,025.00 | 1,050.00 | 1,025.00 | 1,050.00 | 5,250.00 | 4,701 |
| 2022-07-28 | 1,050.00 | 1,055.00 | 1,025.00 | 1,025.00 | 5,125.00 | 7,397 |
| 2022-07-27 | 1,040.00 | 1,055.00 | 1,035.00 | 1,055.00 | 5,275.00 | 2,776 |
| 2022-07-26 | 1,035.00 | 1,050.00 | 1,020.00 | 1,050.00 | 5,250.00 | 6,989 |
| 2022-07-25 | 1,045.00 | 1,045.00 | 1,030.00 | 1,030.00 | 5,150.00 | 2,336 |
| 2022-07-22 | 1,040.00 | 1,045.00 | 1,025.00 | 1,045.00 | 5,225.00 | 7,165 |
| 2022-07-21 | 1,020.00 | 1,040.00 | 1,015.00 | 1,040.00 | 5,200.00 | 8,553 |
| 2022-07-20 | 1,040.00 | 1,045.00 | 1,020.00 | 1,020.00 | 5,100.00 | 4,260 |
| 2022-07-19 | 1,050.00 | 1,065.00 | 1,025.00 | 1,030.00 | 5,150.00 | 8,263 |
| 2022-07-18 | 1,045.00 | 1,065.00 | 1,040.00 | 1,065.00 | 5,325.00 | 5,117 |
| 2022-07-15 | 1,075.00 | 1,095.00 | 1,040.00 | 1,045.00 | 5,225.00 | 14,164 |
| 2022-07-14 | 1,040.00 | 1,095.00 | 1,035.00 | 1,085.00 | 5,425.00 | 26,221 |
| 2022-07-13 | 1,010.00 | 1,055.00 | 1,000.00 | 1,050.00 | 5,250.00 | 19,668 |
| 2022-07-12 | 1,025.00 | 1,025.00 | 989.00 | 1,015.00 | 5,075.00 | 27,929 |
| 2022-07-11 | 963.00 | 1,020.00 | 957.00 | 1,000.00 | 5,000.00 | 38,737 |
| 2022-07-08 | 958.00 | 967.00 | 952.00 | 960.00 | 4,800.00 | 12,796 |
| 2022-07-07 | 949.00 | 965.00 | 943.00 | 960.00 | 4,800.00 | 12,965 |
| 2022-07-06 | 960.00 | 965.00 | 941.00 | 941.00 | 4,705.00 | 10,262 |
| 2022-07-05 | 970.00 | 994.00 | 953.00 | 955.00 | 4,775.00 | 21,854 |
| 2022-07-04 | 971.00 | 972.00 | 958.00 | 970.00 | 4,850.00 | 4,314 |
| 2022-07-01 | 956.00 | 980.00 | 941.00 | 971.00 | 4,855.00 | 19,724 |
| 2022-06-30 | 960.00 | 975.00 | 954.00 | 958.00 | 4,790.00 | 16,636 |
| 2022-06-29 | 971.00 | 978.00 | 954.00 | 959.00 | 4,795.00 | 19,652 |
| 2022-06-28 | 973.00 | 982.00 | 967.00 | 979.00 | 4,895.00 | 8,096 |
| 2022-06-27 | 978.00 | 992.00 | 966.00 | 973.00 | 4,865.00 | 14,637 |
| 2022-06-24 | 925.00 | 1,015.00 | 925.00 | 974.00 | 4,870.00 | 25,711 |
| 2022-06-23 | 945.00 | 1,015.00 | 920.00 | 942.00 | 4,710.00 | 88,060 |
| 2022-06-22 | 1,010.00 | 1,010.00 | 945.00 | 945.00 | 4,725.00 | 36,919 |
| 2022-06-21 | 995.00 | 1,015.00 | 992.00 | 1,000.00 | 5,000.00 | 5,673 |
| 2022-06-20 | 1,015.00 | 1,020.00 | 993.00 | 994.00 | 4,970.00 | 16,101 |
| 2022-06-17 | 1,010.00 | 1,035.00 | 995.00 | 1,030.00 | 5,150.00 | 22,453 |
| 2022-06-16 | 1,035.00 | 1,055.00 | 1,030.00 | 1,040.00 | 5,200.00 | 10,068 |
| 2022-06-15 | 1,025.00 | 1,035.00 | 1,010.00 | 1,030.00 | 5,150.00 | 9,277 |
| 2022-06-14 | 1,000.00 | 1,030.00 | 993.00 | 1,025.00 | 5,125.00 | 22,239 |
| 2022-06-13 | 1,025.00 | 1,025.00 | 986.00 | 1,020.00 | 5,100.00 | 58,084 |
| 2022-06-10 | 1,040.00 | 1,040.00 | 1,015.00 | 1,035.00 | 5,175.00 | 10,789 |
| 2022-06-09 | 1,050.00 | 1,055.00 | 1,025.00 | 1,035.00 | 5,175.00 | 25,162 |
| 2022-06-08 | 1,065.00 | 1,080.00 | 1,050.00 | 1,050.00 | 5,250.00 | 37,135 |
| 2022-06-07 | 1,080.00 | 1,080.00 | 1,045.00 | 1,065.00 | 5,325.00 | 48,293 |
| 2022-06-03 | 1,105.00 | 1,105.00 | 1,075.00 | 1,075.00 | 5,375.00 | 47,989 |
| 2022-06-02 | 1,095.00 | 1,100.00 | 1,085.00 | 1,095.00 | 5,475.00 | 5,900 |
| 2022-05-31 | 1,100.00 | 1,105.00 | 1,085.00 | 1,090.00 | 5,450.00 | 31,798 |
| 2022-05-30 | 1,095.00 | 1,120.00 | 1,095.00 | 1,095.00 | 5,475.00 | 9,493 |
| 2022-05-27 | 1,090.00 | 1,110.00 | 1,080.00 | 1,095.00 | 5,475.00 | 21,090 |
| 2022-05-26 | 1,090.00 | 1,105.00 | 1,080.00 | 1,090.00 | 5,450.00 | 5,795 |
| 2022-05-25 | 1,080.00 | 1,105.00 | 1,080.00 | 1,085.00 | 5,425.00 | 10,818 |
| 2022-05-24 | 1,110.00 | 1,115.00 | 1,080.00 | 1,080.00 | 5,400.00 | 14,086 |
| 2022-05-23 | 1,105.00 | 1,105.00 | 1,080.00 | 1,105.00 | 5,525.00 | 19,819 |
| 2022-05-20 | 1,090.00 | 1,115.00 | 1,090.00 | 1,100.00 | 5,500.00 | 16,022 |
| 2022-05-19 | 1,080.00 | 1,100.00 | 1,070.00 | 1,100.00 | 5,500.00 | 22,998 |
| 2022-05-18 | 1,125.00 | 1,140.00 | 1,105.00 | 1,105.00 | 5,525.00 | 20,045 |
| 2022-05-17 | 1,110.00 | 1,125.00 | 1,105.00 | 1,120.00 | 5,600.00 | 10,700 |
| 2022-05-16 | 1,130.00 | 1,135.00 | 1,105.00 | 1,120.00 | 5,600.00 | 16,635 |
| 2022-05-13 | 1,090.00 | 1,120.00 | 1,090.00 | 1,120.00 | 5,600.00 | 12,849 |
| 2022-05-12 | 1,120.00 | 1,125.00 | 1,080.00 | 1,095.00 | 5,475.00 | 15,035 |
| 2022-05-11 | 1,120.00 | 1,145.00 | 1,105.00 | 1,125.00 | 5,625.00 | 14,010 |
| 2022-05-10 | 1,115.00 | 1,135.00 | 1,080.00 | 1,120.00 | 5,600.00 | 69,682 |
| 2022-05-09 | 1,160.00 | 1,170.00 | 1,115.00 | 1,125.00 | 5,625.00 | 54,329 |
| 2022-05-06 | 1,180.00 | 1,190.00 | 1,140.00 | 1,160.00 | 5,800.00 | 46,516 |
| 2022-05-04 | 1,215.00 | 1,225.00 | 1,185.00 | 1,190.00 | 5,950.00 | 26,136 |
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.