Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,254.25 -10.50 (-0.25%) Dow Futures
33,134.00 -67.00 (-0.20%) Nasdaq Futures
14,680.75 -33.75 (-0.23%) Russell 2000 Futures
1,736.10 -5.80 (-0.33%) Crude Oil
89.28 +0.05 (+0.06%) Gold
1,836.40 -5.10 (-0.28%)
Sangsangin Co., Ltd. (038540.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Follow
As of 11:47AM KST. Market open.
Advertisement
Advertisement
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2023 | 4,720.00 | 4,745.00 | 4,540.00 | 4,600.00 | 4,600.00 | 110,675 |
| Sep 27, 2023 | 4,900.00 | 4,900.00 | 4,710.00 | 4,795.00 | 4,795.00 | 130,950 |
| Sep 26, 2023 | 4,850.00 | 4,880.00 | 4,735.00 | 4,845.00 | 4,845.00 | 162,863 |
| Sep 25, 2023 | 4,700.00 | 4,900.00 | 4,645.00 | 4,870.00 | 4,870.00 | 165,058 |
| Sep 22, 2023 | 4,680.00 | 4,770.00 | 4,600.00 | 4,765.00 | 4,765.00 | 258,999 |
| Sep 21, 2023 | 4,615.00 | 4,800.00 | 4,490.00 | 4,765.00 | 4,765.00 | 304,920 |
| Sep 20, 2023 | 4,745.00 | 4,745.00 | 4,580.00 | 4,660.00 | 4,660.00 | 94,383 |
| Sep 19, 2023 | 4,870.00 | 4,870.00 | 4,615.00 | 4,700.00 | 4,700.00 | 102,802 |
| Sep 18, 2023 | 4,500.00 | 4,715.00 | 4,495.00 | 4,700.00 | 4,700.00 | 215,925 |
| Sep 15, 2023 | 4,540.00 | 4,665.00 | 4,525.00 | 4,665.00 | 4,665.00 | 75,445 |
| Sep 14, 2023 | 4,660.00 | 4,715.00 | 4,570.00 | 4,585.00 | 4,585.00 | 211,631 |
| Sep 13, 2023 | 4,485.00 | 4,635.00 | 4,445.00 | 4,585.00 | 4,585.00 | 147,338 |
| Sep 12, 2023 | 4,595.00 | 4,595.00 | 4,380.00 | 4,460.00 | 4,460.00 | 199,727 |
| Sep 11, 2023 | 4,735.00 | 4,745.00 | 4,495.00 | 4,510.00 | 4,510.00 | 87,484 |
| Sep 08, 2023 | 4,575.00 | 4,660.00 | 4,445.00 | 4,650.00 | 4,650.00 | 219,170 |
| Sep 07, 2023 | 4,545.00 | 4,800.00 | 4,390.00 | 4,505.00 | 4,505.00 | 356,982 |
| Sep 06, 2023 | 4,515.00 | 4,590.00 | 4,475.00 | 4,545.00 | 4,545.00 | 134,882 |
| Sep 05, 2023 | 4,650.00 | 4,655.00 | 4,480.00 | 4,550.00 | 4,550.00 | 296,200 |
| Sep 04, 2023 | 4,550.00 | 4,740.00 | 4,550.00 | 4,650.00 | 4,650.00 | 108,995 |
| Sep 01, 2023 | 4,605.00 | 4,930.00 | 4,535.00 | 4,695.00 | 4,695.00 | 480,560 |
| Aug 31, 2023 | 4,980.00 | 5,020.00 | 4,455.00 | 4,605.00 | 4,605.00 | 861,542 |
| Aug 30, 2023 | 4,675.00 | 5,730.00 | 4,605.00 | 4,980.00 | 4,980.00 | 1,934,247 |
| Aug 29, 2023 | 4,590.00 | 4,645.00 | 4,490.00 | 4,630.00 | 4,630.00 | 112,085 |
| Aug 28, 2023 | 4,580.00 | 4,600.00 | 4,465.00 | 4,515.00 | 4,515.00 | 38,994 |
| Aug 25, 2023 | 4,405.00 | 4,575.00 | 4,320.00 | 4,485.00 | 4,485.00 | 136,994 |
| Aug 24, 2023 | 4,555.00 | 4,560.00 | 4,400.00 | 4,485.00 | 4,485.00 | 93,787 |
| Aug 23, 2023 | 4,370.00 | 4,485.00 | 4,370.00 | 4,445.00 | 4,445.00 | 49,872 |
| Aug 22, 2023 | 4,420.00 | 4,500.00 | 4,380.00 | 4,440.00 | 4,440.00 | 78,644 |
| Aug 21, 2023 | 4,565.00 | 4,565.00 | 4,345.00 | 4,450.00 | 4,450.00 | 118,271 |
| Aug 18, 2023 | 4,275.00 | 4,440.00 | 4,220.00 | 4,425.00 | 4,425.00 | 118,852 |
| Aug 17, 2023 | 4,440.00 | 4,440.00 | 4,265.00 | 4,400.00 | 4,400.00 | 138,483 |
| Aug 16, 2023 | 4,460.00 | 4,465.00 | 4,305.00 | 4,415.00 | 4,415.00 | 132,510 |
| Aug 14, 2023 | 4,590.00 | 4,590.00 | 4,370.00 | 4,420.00 | 4,420.00 | 136,216 |
| Aug 11, 2023 | 4,230.00 | 4,600.00 | 4,190.00 | 4,550.00 | 4,550.00 | 199,216 |
| Aug 10, 2023 | 4,165.00 | 4,290.00 | 4,075.00 | 4,275.00 | 4,275.00 | 135,167 |
| Aug 09, 2023 | 4,235.00 | 4,235.00 | 4,105.00 | 4,160.00 | 4,160.00 | 136,372 |
| Aug 08, 2023 | 4,345.00 | 4,345.00 | 4,090.00 | 4,195.00 | 4,195.00 | 174,760 |
| Aug 07, 2023 | 4,095.00 | 4,305.00 | 4,080.00 | 4,225.00 | 4,225.00 | 128,222 |
| Aug 04, 2023 | 4,110.00 | 4,185.00 | 4,105.00 | 4,140.00 | 4,140.00 | 65,451 |
| Aug 03, 2023 | 4,115.00 | 4,190.00 | 4,055.00 | 4,145.00 | 4,145.00 | 84,904 |
| Aug 02, 2023 | 4,390.00 | 4,390.00 | 4,130.00 | 4,165.00 | 4,165.00 | 148,251 |
| Aug 01, 2023 | 4,100.00 | 4,450.00 | 4,095.00 | 4,325.00 | 4,325.00 | 672,139 |
| Jul 31, 2023 | 4,175.00 | 4,240.00 | 4,115.00 | 4,150.00 | 4,150.00 | 621,228 |
| Jul 28, 2023 | 4,080.00 | 4,230.00 | 4,080.00 | 4,150.00 | 4,150.00 | 332,027 |
| Jul 27, 2023 | 3,920.00 | 4,475.00 | 3,920.00 | 4,165.00 | 4,165.00 | 252,824 |
| Jul 26, 2023 | 4,055.00 | 4,110.00 | 3,940.00 | 3,965.00 | 3,965.00 | 271,798 |
| Jul 25, 2023 | 4,115.00 | 4,215.00 | 4,045.00 | 4,105.00 | 4,105.00 | 116,417 |
| Jul 24, 2023 | 4,355.00 | 4,395.00 | 4,200.00 | 4,230.00 | 4,230.00 | 112,936 |
| Jul 21, 2023 | 4,470.00 | 4,500.00 | 4,340.00 | 4,400.00 | 4,400.00 | 118,146 |
| Jul 20, 2023 | 4,310.00 | 4,555.00 | 4,310.00 | 4,520.00 | 4,520.00 | 143,067 |
| Jul 19, 2023 | 4,275.00 | 4,385.00 | 4,275.00 | 4,365.00 | 4,365.00 | 91,931 |
| Jul 18, 2023 | - | - | - | - | - | - |
| Jul 17, 2023 | 4,350.00 | 4,445.00 | 4,330.00 | 4,385.00 | 4,385.00 | 108,063 |
| Jul 14, 2023 | 4,290.00 | 4,515.00 | 4,275.00 | 4,420.00 | 4,420.00 | 155,223 |
| Jul 13, 2023 | 4,375.00 | 4,465.00 | 4,285.00 | 4,355.00 | 4,355.00 | 136,189 |
| Jul 12, 2023 | 4,080.00 | 4,360.00 | 4,075.00 | 4,330.00 | 4,330.00 | 137,144 |
| Jul 11, 2023 | - | - | - | - | - | - |
| Jul 10, 2023 | 4,085.00 | 4,155.00 | 4,030.00 | 4,130.00 | 4,130.00 | 156,241 |
| Jul 07, 2023 | 4,025.00 | 4,155.00 | 3,865.00 | 4,100.00 | 4,100.00 | 255,120 |
| Jul 06, 2023 | 4,595.00 | 4,595.00 | 4,070.00 | 4,105.00 | 4,105.00 | 607,501 |
| Jul 05, 2023 | 4,805.00 | 4,830.00 | 4,520.00 | 4,560.00 | 4,560.00 | 361,470 |
| Jul 04, 2023 | 4,770.00 | 4,890.00 | 4,745.00 | 4,810.00 | 4,810.00 | 161,889 |
| Jul 03, 2023 | 4,800.00 | 4,950.00 | 4,790.00 | 4,850.00 | 4,850.00 | 95,354 |
| Jun 30, 2023 | 4,740.00 | 4,840.00 | 4,615.00 | 4,815.00 | 4,815.00 | 163,909 |
| Jun 29, 2023 | 4,840.00 | 4,995.00 | 4,685.00 | 4,740.00 | 4,740.00 | 154,218 |
| Jun 29, 2023 | 100 Dividend | |||||
| Jun 28, 2023 | 4,965.00 | 4,965.00 | 4,765.00 | 4,820.00 | 4,720.00 | 141,573 |
| Jun 27, 2023 | 4,850.00 | 4,900.00 | 4,805.00 | 4,830.00 | 4,729.79 | 121,261 |
| Jun 26, 2023 | 4,900.00 | 5,020.00 | 4,830.00 | 4,870.00 | 4,768.96 | 100,185 |
| Jun 23, 2023 | 5,000.00 | 5,060.00 | 4,890.00 | 4,895.00 | 4,793.44 | 175,242 |
| Jun 22, 2023 | 5,060.00 | 5,100.00 | 4,990.00 | 5,000.00 | 4,896.27 | 151,861 |
| Jun 21, 2023 | 5,100.00 | 5,140.00 | 5,000.00 | 5,060.00 | 4,955.02 | 137,973 |
| Jun 20, 2023 | 5,140.00 | 5,170.00 | 5,090.00 | 5,140.00 | 5,033.36 | 89,426 |
| Jun 19, 2023 | 5,180.00 | 5,190.00 | 5,030.00 | 5,140.00 | 5,033.36 | 114,621 |
| Jun 16, 2023 | 5,120.00 | 5,280.00 | 5,120.00 | 5,140.00 | 5,033.36 | 175,236 |
| Jun 15, 2023 | 5,310.00 | 5,370.00 | 5,080.00 | 5,130.00 | 5,023.57 | 220,326 |
| Jun 14, 2023 | 5,320.00 | 5,490.00 | 5,280.00 | 5,330.00 | 5,219.42 | 150,171 |
| Jun 13, 2023 | 5,380.00 | 5,400.00 | 5,250.00 | 5,330.00 | 5,219.42 | 167,024 |
| Jun 12, 2023 | 5,530.00 | 5,530.00 | 5,290.00 | 5,330.00 | 5,219.42 | 136,377 |
| Jun 09, 2023 | 5,550.00 | 5,620.00 | 5,440.00 | 5,530.00 | 5,415.27 | 124,093 |
| Jun 08, 2023 | 5,550.00 | 5,590.00 | 5,470.00 | 5,570.00 | 5,454.44 | 168,002 |
| Jun 07, 2023 | 5,500.00 | 5,670.00 | 5,480.00 | 5,540.00 | 5,425.06 | 176,790 |
| Jun 05, 2023 | 5,480.00 | 5,540.00 | 5,430.00 | 5,500.00 | 5,385.89 | 84,012 |
| Jun 02, 2023 | 5,390.00 | 5,550.00 | 5,390.00 | 5,480.00 | 5,366.31 | 138,421 |
| Jun 01, 2023 | 5,360.00 | 5,500.00 | 5,270.00 | 5,390.00 | 5,278.17 | 121,945 |
| May 31, 2023 | 5,380.00 | 5,450.00 | 5,330.00 | 5,360.00 | 5,248.80 | 139,241 |
| May 30, 2023 | 5,240.00 | 5,410.00 | 5,240.00 | 5,380.00 | 5,268.38 | 94,349 |
| May 26, 2023 | 5,280.00 | 5,390.00 | 5,220.00 | 5,250.00 | 5,141.08 | 88,796 |
| May 25, 2023 | 5,430.00 | 5,500.00 | 5,250.00 | 5,290.00 | 5,180.25 | 186,668 |
| May 24, 2023 | 5,290.00 | 5,460.00 | 5,250.00 | 5,430.00 | 5,317.34 | 175,278 |
| May 23, 2023 | 5,270.00 | 5,350.00 | 5,200.00 | 5,320.00 | 5,209.63 | 149,674 |
| May 22, 2023 | 5,190.00 | 5,290.00 | 5,140.00 | 5,250.00 | 5,141.08 | 202,784 |
| May 19, 2023 | 5,050.00 | 5,220.00 | 5,040.00 | 5,180.00 | 5,072.53 | 322,167 |
| May 18, 2023 | - | - | - | - | - | - |
| May 17, 2023 | 5,050.00 | 5,100.00 | 4,995.00 | 5,050.00 | 4,945.23 | 157,022 |
| May 16, 2023 | 5,060.00 | 5,150.00 | 5,000.00 | 5,000.00 | 4,896.27 | 97,730 |
| May 15, 2023 | 4,955.00 | 5,070.00 | 4,915.00 | 5,070.00 | 4,964.81 | 155,909 |
| May 12, 2023 | 5,000.00 | 5,020.00 | 4,920.00 | 4,980.00 | 4,876.68 | 134,773 |
| May 11, 2023 | 5,050.00 | 5,110.00 | 4,990.00 | 5,060.00 | 4,955.02 | 135,053 |
| May 10, 2023 | 5,010.00 | 5,020.00 | 4,935.00 | 5,000.00 | 4,896.27 | 61,273 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
