Sangsangin Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 1,125.00 | 1,145.00 | 1,125.00 | 1,135.00 | 5,675.00 | 17,050 |
| 2022-02-03 | 1,120.00 | 1,155.00 | 1,120.00 | 1,130.00 | 5,650.00 | 28,462 |
| 2022-01-28 | 1,070.00 | 1,130.00 | 1,070.00 | 1,115.00 | 5,575.00 | 19,137 |
| 2022-01-27 | 1,130.00 | 1,145.00 | 1,080.00 | 1,085.00 | 5,425.00 | 64,069 |
| 2022-01-26 | 1,125.00 | 1,170.00 | 1,125.00 | 1,140.00 | 5,700.00 | 32,274 |
| 2022-01-25 | 1,210.00 | 1,210.00 | 1,100.00 | 1,125.00 | 5,625.00 | 97,861 |
| 2022-01-24 | 1,235.00 | 1,240.00 | 1,180.00 | 1,210.00 | 6,050.00 | 60,899 |
| 2022-01-21 | 1,230.00 | 1,260.00 | 1,215.00 | 1,235.00 | 6,175.00 | 50,882 |
| 2022-01-20 | 1,190.00 | 1,255.00 | 1,190.00 | 1,230.00 | 6,150.00 | 33,451 |
| 2022-01-19 | 1,180.00 | 1,250.00 | 1,175.00 | 1,205.00 | 6,025.00 | 54,609 |
| 2022-01-18 | 1,220.00 | 1,225.00 | 1,185.00 | 1,190.00 | 5,950.00 | 19,963 |
| 2022-01-17 | 1,265.00 | 1,265.00 | 1,200.00 | 1,210.00 | 6,050.00 | 38,373 |
| 2022-01-14 | 1,240.00 | 1,255.00 | 1,215.00 | 1,255.00 | 6,275.00 | 45,867 |
| 2022-01-13 | 1,250.00 | 1,260.00 | 1,225.00 | 1,245.00 | 6,225.00 | 54,945 |
| 2022-01-12 | 1,205.00 | 1,265.00 | 1,195.00 | 1,240.00 | 6,200.00 | 98,670 |
| 2022-01-11 | 1,230.00 | 1,230.00 | 1,170.00 | 1,205.00 | 6,025.00 | 32,965 |
| 2022-01-10 | 1,230.00 | 1,250.00 | 1,205.00 | 1,220.00 | 6,100.00 | 53,371 |
| 2022-01-07 | 1,165.00 | 1,245.00 | 1,165.00 | 1,235.00 | 6,175.00 | 87,686 |
| 2022-01-06 | 1,145.00 | 1,245.00 | 1,130.00 | 1,175.00 | 5,875.00 | 139,019 |
| 2022-01-05 | 1,195.00 | 1,195.00 | 1,150.00 | 1,150.00 | 5,750.00 | 22,966 |
| 2022-01-04 | 1,195.00 | 1,200.00 | 1,180.00 | 1,185.00 | 5,925.00 | 27,323 |
| 2022-01-03 | 1,165.00 | 1,200.00 | 1,155.00 | 1,195.00 | 5,975.00 | 26,339 |
| 2021-12-30 | 1,170.00 | 1,190.00 | 1,160.00 | 1,165.00 | 5,825.00 | 11,620 |
| 2021-12-29 | 1,160.00 | 1,195.00 | 1,150.00 | 1,170.00 | 5,850.00 | 25,859 |
| 2021-12-28 | 1,165.00 | 1,195.00 | 1,160.00 | 1,175.00 | 5,875.00 | 46,924 |
| 2021-12-27 | 1,145.00 | 1,255.00 | 1,140.00 | 1,180.00 | 5,900.00 | 265,238 |
| 2021-12-24 | 1,120.00 | 1,165.00 | 1,120.00 | 1,145.00 | 5,725.00 | 38,307 |
| 2021-12-23 | 1,110.00 | 1,130.00 | 1,110.00 | 1,120.00 | 5,600.00 | 13,172 |
| 2021-12-22 | 1,105.00 | 1,125.00 | 1,100.00 | 1,115.00 | 5,575.00 | 15,924 |
| 2021-12-21 | 1,085.00 | 1,120.00 | 1,085.00 | 1,115.00 | 5,575.00 | 23,221 |
| 2021-12-20 | 1,105.00 | 1,110.00 | 1,080.00 | 1,100.00 | 5,500.00 | 16,900 |
| 2021-12-17 | 1,115.00 | 1,135.00 | 1,100.00 | 1,110.00 | 5,550.00 | 22,479 |
| 2021-12-16 | 1,095.00 | 1,120.00 | 1,095.00 | 1,115.00 | 5,575.00 | 12,527 |
| 2021-12-15 | 1,110.00 | 1,110.00 | 1,085.00 | 1,100.00 | 5,500.00 | 19,313 |
| 2021-12-14 | 1,090.00 | 1,125.00 | 1,080.00 | 1,110.00 | 5,550.00 | 16,893 |
| 2021-12-13 | 1,100.00 | 1,115.00 | 1,095.00 | 1,095.00 | 5,475.00 | 28,521 |
| 2021-12-10 | 1,115.00 | 1,115.00 | 1,100.00 | 1,100.00 | 5,500.00 | 11,419 |
| 2021-12-09 | 1,095.00 | 1,115.00 | 1,080.00 | 1,115.00 | 5,575.00 | 33,436 |
| 2021-12-08 | 1,105.00 | 1,120.00 | 1,085.00 | 1,095.00 | 5,475.00 | 46,599 |
| 2021-12-07 | 1,120.00 | 1,145.00 | 1,095.00 | 1,095.00 | 5,475.00 | 60,296 |
| 2021-12-06 | 1,135.00 | 1,135.00 | 1,090.00 | 1,120.00 | 5,600.00 | 31,488 |
| 2021-12-03 | 1,120.00 | 1,270.00 | 1,095.00 | 1,130.00 | 5,650.00 | 377,847 |
| 2021-12-02 | 1,095.00 | 1,130.00 | 1,065.00 | 1,120.00 | 5,600.00 | 19,890 |
| 2021-12-01 | 1,065.00 | 1,100.00 | 1,040.00 | 1,095.00 | 5,475.00 | 22,000 |
| 2021-11-30 | 1,090.00 | 1,130.00 | 1,040.00 | 1,050.00 | 5,250.00 | 53,823 |
| 2021-11-29 | 1,085.00 | 1,100.00 | 1,060.00 | 1,090.00 | 5,450.00 | 28,830 |
| 2021-11-26 | 1,125.00 | 1,145.00 | 1,080.00 | 1,120.00 | 5,600.00 | 69,861 |
| 2021-11-25 | 1,150.00 | 1,160.00 | 1,125.00 | 1,125.00 | 5,625.00 | 32,795 |
| 2021-11-24 | 1,165.00 | 1,170.00 | 1,145.00 | 1,150.00 | 5,750.00 | 17,674 |
| 2021-11-23 | 1,175.00 | 1,180.00 | 1,155.00 | 1,170.00 | 5,850.00 | 21,991 |
| 2021-11-22 | 1,175.00 | 1,190.00 | 1,160.00 | 1,180.00 | 5,900.00 | 24,514 |
| 2021-11-19 | 1,180.00 | 1,195.00 | 1,170.00 | 1,180.00 | 5,900.00 | 16,516 |
| 2021-11-18 | 1,180.00 | 1,195.00 | 1,170.00 | 1,185.00 | 5,925.00 | 17,263 |
| 2021-11-17 | 1,200.00 | 1,200.00 | 1,180.00 | 1,185.00 | 5,925.00 | 21,038 |
| 2021-11-16 | 1,205.00 | 1,220.00 | 1,185.00 | 1,190.00 | 5,950.00 | 24,090 |
| 2021-11-15 | 1,235.00 | 1,235.00 | 1,200.00 | 1,215.00 | 6,075.00 | 23,886 |
| 2021-11-12 | 1,200.00 | 1,230.00 | 1,190.00 | 1,215.00 | 6,075.00 | 25,765 |
| 2021-11-11 | 1,190.00 | 1,210.00 | 1,190.00 | 1,195.00 | 5,975.00 | 15,179 |
| 2021-11-10 | 1,220.00 | 1,220.00 | 1,185.00 | 1,200.00 | 6,000.00 | 31,676 |
| 2021-11-09 | 1,210.00 | 1,240.00 | 1,200.00 | 1,220.00 | 6,100.00 | 23,938 |
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.