Sangsangin No.3 Special Purpose Acquisition Company (415580.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 02:02PM KST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 2,110.00 | 2,120.00 | 2,105.00 | 2,115.00 | 2,115.00 | 9,524 |
| 24 June 2024 | 2,105.00 | 2,120.00 | 2,100.00 | 2,105.00 | 2,105.00 | 25,716 |
| 21 June 2024 | 2,100.00 | 2,120.00 | 2,100.00 | 2,120.00 | 2,120.00 | 6,086 |
| 20 June 2024 | 2,110.00 | 2,115.00 | 2,100.00 | 2,110.00 | 2,110.00 | 7,757 |
| 19 June 2024 | 2,115.00 | 2,120.00 | 2,110.00 | 2,120.00 | 2,120.00 | 12,027 |
| 18 June 2024 | 2,100.00 | 2,120.00 | 2,090.00 | 2,120.00 | 2,120.00 | 23,025 |
| 17 June 2024 | 2,110.00 | 2,115.00 | 2,105.00 | 2,110.00 | 2,110.00 | 10,327 |
| 14 June 2024 | 2,115.00 | 2,115.00 | 2,100.00 | 2,110.00 | 2,110.00 | 2,937 |
| 13 June 2024 | 2,100.00 | 2,120.00 | 2,100.00 | 2,115.00 | 2,115.00 | 20,890 |
| 12 June 2024 | 2,110.00 | 2,120.00 | 2,095.00 | 2,110.00 | 2,110.00 | 25,178 |
| 11 June 2024 | 2,110.00 | 2,115.00 | 2,095.00 | 2,115.00 | 2,115.00 | 22,391 |
| 10 June 2024 | 2,105.00 | 2,110.00 | 2,085.00 | 2,110.00 | 2,110.00 | 39,148 |
| 07 June 2024 | 2,100.00 | 2,100.00 | 2,085.00 | 2,100.00 | 2,100.00 | 23,858 |
| 05 June 2024 | 2,100.00 | 2,110.00 | 2,095.00 | 2,100.00 | 2,100.00 | 15,742 |
| 04 June 2024 | 2,100.00 | 2,120.00 | 2,085.00 | 2,110.00 | 2,110.00 | 91,031 |
| 03 June 2024 | 2,125.00 | 2,135.00 | 2,095.00 | 2,120.00 | 2,120.00 | 25,427 |
| 31 May 2024 | 2,145.00 | 2,145.00 | 2,075.00 | 2,130.00 | 2,130.00 | 31,921 |
| 30 May 2024 | 2,125.00 | 2,135.00 | 2,120.00 | 2,130.00 | 2,130.00 | 9,131 |
| 29 May 2024 | 2,135.00 | 2,150.00 | 2,110.00 | 2,130.00 | 2,130.00 | 39,519 |
| 28 May 2024 | 2,100.00 | 2,145.00 | 2,100.00 | 2,140.00 | 2,140.00 | 47,976 |
| 27 May 2024 | 2,070.00 | 2,100.00 | 2,070.00 | 2,100.00 | 2,100.00 | 209,139 |
| 24 May 2024 | 2,075.00 | 2,080.00 | 2,045.00 | 2,060.00 | 2,060.00 | 110,668 |
| 23 May 2024 | 2,080.00 | 2,085.00 | 2,070.00 | 2,080.00 | 2,080.00 | 32,864 |
| 22 May 2024 | 2,085.00 | 2,085.00 | 2,075.00 | 2,080.00 | 2,080.00 | 25,306 |
| 21 May 2024 | 2,085.00 | 2,095.00 | 2,080.00 | 2,085.00 | 2,085.00 | 48,589 |
| 20 May 2024 | 2,090.00 | 2,095.00 | 2,080.00 | 2,090.00 | 2,090.00 | 9,129 |
| 17 May 2024 | 2,095.00 | 2,095.00 | 2,080.00 | 2,090.00 | 2,090.00 | 22,769 |
| 16 May 2024 | 2,095.00 | 2,105.00 | 2,085.00 | 2,095.00 | 2,095.00 | 39,653 |
| 14 May 2024 | 2,100.00 | 2,105.00 | 2,095.00 | 2,100.00 | 2,100.00 | 14,208 |
| 13 May 2024 | 2,100.00 | 2,105.00 | 2,095.00 | 2,100.00 | 2,100.00 | 6,605 |
| 10 May 2024 | 2,085.00 | 2,105.00 | 2,085.00 | 2,100.00 | 2,100.00 | 14,907 |
| 09 May 2024 | 2,095.00 | 2,100.00 | 2,085.00 | 2,100.00 | 2,100.00 | 5,347 |
| 08 May 2024 | 2,090.00 | 2,110.00 | 2,090.00 | 2,110.00 | 2,110.00 | 15,841 |
| 07 May 2024 | 2,095.00 | 2,100.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,930 |
| 03 May 2024 | 2,105.00 | 2,105.00 | 2,100.00 | 2,100.00 | 2,100.00 | 1,974 |
| 02 May 2024 | 2,100.00 | 2,110.00 | 2,085.00 | 2,100.00 | 2,100.00 | 18,817 |
| 30 Apr 2024 | 2,095.00 | 2,110.00 | 2,095.00 | 2,110.00 | 2,110.00 | 1,914 |
| 29 Apr 2024 | 2,100.00 | 2,110.00 | 2,095.00 | 2,110.00 | 2,110.00 | 10,805 |
| 26 Apr 2024 | 2,095.00 | 2,100.00 | 2,080.00 | 2,100.00 | 2,100.00 | 35,903 |
| 25 Apr 2024 | 2,095.00 | 2,100.00 | 2,090.00 | 2,100.00 | 2,100.00 | 10,057 |
| 24 Apr 2024 | 2,100.00 | 2,105.00 | 2,090.00 | 2,100.00 | 2,100.00 | 7,407 |
| 23 Apr 2024 | 2,095.00 | 2,105.00 | 2,085.00 | 2,105.00 | 2,105.00 | 4,611 |
| 22 Apr 2024 | 2,100.00 | 2,100.00 | 2,090.00 | 2,100.00 | 2,100.00 | 7,552 |
| 19 Apr 2024 | 2,090.00 | 2,095.00 | 2,090.00 | 2,095.00 | 2,095.00 | 4,973 |
| 18 Apr 2024 | 2,090.00 | 2,095.00 | 2,090.00 | 2,095.00 | 2,095.00 | 1,616 |
| 17 Apr 2024 | 2,090.00 | 2,095.00 | 2,090.00 | 2,095.00 | 2,095.00 | 1,319 |
| 16 Apr 2024 | 2,095.00 | 2,095.00 | 2,085.00 | 2,085.00 | 2,085.00 | 7,467 |
| 15 Apr 2024 | 2,095.00 | 2,100.00 | 2,095.00 | 2,100.00 | 2,100.00 | 3 |
| 12 Apr 2024 | 2,095.00 | 2,095.00 | 2,085.00 | 2,095.00 | 2,095.00 | 846 |
| 11 Apr 2024 | 2,090.00 | 2,095.00 | 2,085.00 | 2,095.00 | 2,095.00 | 6,734 |
| 09 Apr 2024 | 2,115.00 | 2,115.00 | 2,080.00 | 2,095.00 | 2,095.00 | 70,515 |
| 08 Apr 2024 | 2,090.00 | 2,100.00 | 2,080.00 | 2,100.00 | 2,100.00 | 18,901 |
| 05 Apr 2024 | 2,085.00 | 2,090.00 | 2,080.00 | 2,090.00 | 2,090.00 | 22,580 |
| 04 Apr 2024 | 2,090.00 | 2,090.00 | 2,080.00 | 2,090.00 | 2,090.00 | 5,744 |
| 03 Apr 2024 | 2,095.00 | 2,095.00 | 2,080.00 | 2,090.00 | 2,090.00 | 5,425 |
| 02 Apr 2024 | 2,085.00 | 2,095.00 | 2,080.00 | 2,095.00 | 2,095.00 | 19,461 |
| 01 Apr 2024 | 2,085.00 | 2,100.00 | 2,080.00 | 2,085.00 | 2,085.00 | 14,986 |
| 29 Mar 2024 | 2,085.00 | 2,090.00 | 2,080.00 | 2,080.00 | 2,080.00 | 6,173 |
| 28 Mar 2024 | 2,085.00 | 2,090.00 | 2,080.00 | 2,080.00 | 2,080.00 | 8,653 |
| 27 Mar 2024 | 2,080.00 | 2,090.00 | 2,080.00 | 2,080.00 | 2,080.00 | 4,992 |
| 26 Mar 2024 | 2,080.00 | 2,095.00 | 2,080.00 | 2,080.00 | 2,080.00 | 18,089 |
| 25 Mar 2024 | 2,080.00 | 2,100.00 | 2,080.00 | 2,080.00 | 2,080.00 | 17,169 |
| 22 Mar 2024 | 2,100.00 | 2,100.00 | 2,075.00 | 2,080.00 | 2,080.00 | 5,495 |
| 21 Mar 2024 | 2,080.00 | 2,100.00 | 2,075.00 | 2,075.00 | 2,075.00 | 19,458 |
| 20 Mar 2024 | 2,080.00 | 2,080.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,923 |
| 19 Mar 2024 | 2,080.00 | 2,105.00 | 2,075.00 | 2,075.00 | 2,075.00 | 9,551 |
| 18 Mar 2024 | 2,105.00 | 2,105.00 | 2,070.00 | 2,070.00 | 2,070.00 | 21,207 |
| 15 Mar 2024 | 2,080.00 | 2,095.00 | 2,070.00 | 2,095.00 | 2,095.00 | 38,754 |
| 14 Mar 2024 | 2,100.00 | 2,100.00 | 2,075.00 | 2,095.00 | 2,095.00 | 17,073 |
| 13 Mar 2024 | 2,075.00 | 2,085.00 | 2,070.00 | 2,070.00 | 2,070.00 | 4,573 |
| 12 Mar 2024 | 2,115.00 | 2,115.00 | 2,060.00 | 2,070.00 | 2,070.00 | 7,552 |
| 11 Mar 2024 | 2,075.00 | 2,085.00 | 2,065.00 | 2,080.00 | 2,080.00 | 3,511 |
| 08 Mar 2024 | 2,100.00 | 2,100.00 | 2,075.00 | 2,085.00 | 2,085.00 | 5,866 |
| 07 Mar 2024 | 2,090.00 | 2,110.00 | 2,080.00 | 2,100.00 | 2,100.00 | 8,476 |
| 06 Mar 2024 | 2,125.00 | 2,125.00 | 2,085.00 | 2,085.00 | 2,085.00 | 4,195 |
| 05 Mar 2024 | 2,115.00 | 2,130.00 | 2,095.00 | 2,095.00 | 2,095.00 | 3,160 |
| 04 Mar 2024 | 2,120.00 | 2,120.00 | 2,095.00 | 2,115.00 | 2,115.00 | 4,517 |
| 29 Feb 2024 | 2,125.00 | 2,125.00 | 2,105.00 | 2,120.00 | 2,120.00 | 1,913 |
| 28 Feb 2024 | 2,100.00 | 2,115.00 | 2,095.00 | 2,110.00 | 2,110.00 | 10,547 |
| 27 Feb 2024 | 2,105.00 | 2,115.00 | 2,105.00 | 2,105.00 | 2,105.00 | 7,042 |
| 26 Feb 2024 | 2,110.00 | 2,110.00 | 2,095.00 | 2,100.00 | 2,100.00 | 6,102 |
| 23 Feb 2024 | 2,100.00 | 2,105.00 | 2,095.00 | 2,105.00 | 2,105.00 | 1,247 |
| 22 Feb 2024 | 2,090.00 | 2,095.00 | 2,080.00 | 2,095.00 | 2,095.00 | 8,985 |
| 21 Feb 2024 | 2,090.00 | 2,095.00 | 2,085.00 | 2,095.00 | 2,095.00 | 2,656 |
| 20 Feb 2024 | 2,085.00 | 2,100.00 | 2,085.00 | 2,090.00 | 2,090.00 | 1,384 |
| 19 Feb 2024 | 2,085.00 | 2,095.00 | 2,080.00 | 2,090.00 | 2,090.00 | 8,562 |
| 16 Feb 2024 | 2,070.00 | 2,100.00 | 2,070.00 | 2,095.00 | 2,095.00 | 5,000 |
| 15 Feb 2024 | 2,090.00 | 2,090.00 | 2,065.00 | 2,075.00 | 2,075.00 | 1,246 |
| 14 Feb 2024 | 2,095.00 | 2,095.00 | 2,070.00 | 2,085.00 | 2,085.00 | 5,158 |
| 13 Feb 2024 | 2,080.00 | 2,080.00 | 2,060.00 | 2,075.00 | 2,075.00 | 7,812 |
| 08 Feb 2024 | 2,075.00 | 2,080.00 | 2,075.00 | 2,080.00 | 2,080.00 | 4,046 |
| 07 Feb 2024 | 2,095.00 | 2,095.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,661 |
| 06 Feb 2024 | 2,060.00 | 2,080.00 | 2,060.00 | 2,065.00 | 2,065.00 | 2,513 |
| 05 Feb 2024 | 2,090.00 | 2,090.00 | 2,065.00 | 2,070.00 | 2,070.00 | 6,461 |
| 02 Feb 2024 | 2,090.00 | 2,090.00 | 2,070.00 | 2,080.00 | 2,080.00 | 3,012 |
| 01 Feb 2024 | 2,090.00 | 2,095.00 | 2,055.00 | 2,070.00 | 2,070.00 | 34,777 |
| 31 Jan 2024 | 2,090.00 | 2,100.00 | 2,090.00 | 2,090.00 | 2,090.00 | 4,737 |
| 30 Jan 2024 | 2,110.00 | 2,110.00 | 2,095.00 | 2,105.00 | 2,105.00 | 1,606 |
| 29 Jan 2024 | 2,090.00 | 2,100.00 | 2,080.00 | 2,100.00 | 2,100.00 | 3,854 |
| 26 Jan 2024 | 2,060.00 | 2,095.00 | 2,060.00 | 2,080.00 | 2,080.00 | 6,299 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.