Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

Sangsin Brake Co., Ltd. (041650.KS)

2,970.00
-10.00
(-0.34%)
At close: May 2 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,970.003,000.002,935.002,970.002,970.0012,105
Apr 30, 20253,000.003,010.002,955.002,980.002,980.0019,285
Apr 29, 20252,985.003,070.002,950.003,000.003,000.0057,251
Apr 28, 20252,980.002,995.002,955.002,980.002,980.0017,699
Apr 25, 20252,950.002,980.002,950.002,980.002,980.0044,495
Apr 24, 20252,950.002,980.002,940.002,960.002,960.0070,075
Apr 23, 20252,945.002,950.002,915.002,935.002,935.0025,508
Apr 22, 20252,935.002,945.002,900.002,915.002,915.0027,127
Apr 21, 20252,935.002,950.002,890.002,935.002,935.0024,273
Apr 18, 20252,910.002,945.002,905.002,940.002,940.0023,407
Apr 17, 20252,880.002,935.002,880.002,930.002,930.0031,719
Apr 16, 20252,915.002,920.002,885.002,890.002,890.0020,123
Apr 15, 20252,930.002,955.002,895.002,915.002,915.0038,656
Apr 14, 20252,870.002,900.002,865.002,895.002,895.0012,374
Apr 11, 20252,870.002,885.002,845.002,870.002,870.0055,870
Apr 10, 20252,800.002,900.002,800.002,890.002,890.0036,468
Apr 9, 20252,840.002,840.002,765.002,770.002,770.0028,645
Apr 8, 20252,860.002,860.002,800.002,845.002,845.0031,321
Apr 7, 20252,915.002,915.002,790.002,830.002,830.0070,043
Apr 4, 20252,925.002,945.002,900.002,945.002,945.0013,436
Apr 3, 20252,960.002,960.002,895.002,935.002,935.0012,926
Apr 2, 20252,980.002,985.002,930.002,970.002,970.0013,195
Apr 1, 20252,895.002,980.002,895.002,980.002,980.0015,419
Mar 31, 20252,970.002,975.002,895.002,945.002,945.0044,045
Mar 28, 20253,020.003,020.002,950.002,975.002,975.0026,078
Mar 27, 20253,010.003,025.002,975.003,015.003,015.0032,309
Mar 26, 20253,060.003,080.002,995.003,010.003,010.00105,485
Mar 25, 20253,020.003,120.002,990.003,000.003,000.00203,867
Mar 24, 20252,955.002,980.002,930.002,965.002,965.0024,758
Mar 21, 20252,925.002,960.002,910.002,955.002,955.0029,074
Mar 20, 20252,965.002,965.002,940.002,955.002,955.0016,342
Mar 19, 20252,935.002,950.002,925.002,950.002,950.0015,034
Mar 18, 20252,910.002,945.002,910.002,935.002,935.0015,282
Mar 17, 20252,960.002,960.002,910.002,920.002,920.0017,870
Mar 14, 20252,960.002,960.002,905.002,935.002,935.0025,011
Mar 13, 20252,930.002,955.002,915.002,940.002,940.0010,063
Mar 12, 20252,975.002,975.002,915.002,930.002,930.0017,878
Mar 11, 20252,840.002,960.002,840.002,950.002,950.0017,965
Mar 10, 20252,980.002,980.002,920.002,955.002,955.0014,288
Mar 7, 20252,975.002,985.002,955.002,980.002,980.0013,733
Mar 6, 20253,000.003,000.002,960.002,980.002,980.0017,442
Mar 5, 20252,945.002,985.002,945.002,980.002,980.0019,830
Mar 4, 20252,850.002,965.002,850.002,945.002,945.0036,500
Feb 28, 20252,980.002,980.002,880.002,920.002,920.0082,342
Feb 27, 20252,950.003,010.002,945.002,990.002,990.0035,511
Feb 26, 20252,950.002,965.002,900.002,965.002,965.0035,567
Feb 25, 20252,940.002,960.002,920.002,940.002,940.0033,885
Feb 24, 20252,975.002,980.002,930.002,980.002,980.0015,027
Feb 21, 20252,915.002,975.002,915.002,975.002,975.0028,634
Feb 20, 20252,910.002,920.002,895.002,920.002,920.0045,162
Feb 19, 20252,910.002,910.002,880.002,905.002,905.0025,107
Feb 18, 20252,915.002,915.002,875.002,890.002,890.0012,141
Feb 17, 20252,910.002,910.002,870.002,890.002,890.0019,352
Feb 14, 20252,905.002,910.002,875.002,895.002,895.0027,929
Feb 13, 20252,870.002,925.002,870.002,905.002,905.0022,016
Feb 12, 20252,910.002,910.002,855.002,880.002,880.0032,884
Feb 11, 20252,870.002,900.002,870.002,890.002,890.0016,895
Feb 10, 20252,950.002,950.002,870.002,895.002,895.0019,770
Feb 7, 20252,890.002,905.002,870.002,905.002,905.0026,089
Feb 6, 20252,895.002,915.002,880.002,895.002,895.0044,319
Feb 5, 20252,860.002,915.002,850.002,895.002,895.0042,460
Feb 4, 20252,935.002,935.002,860.002,875.002,875.0028,141
Feb 3, 20252,950.002,950.002,850.002,850.002,850.0040,999
Jan 31, 20252,955.002,985.002,955.002,955.002,955.0013,687
Jan 24, 20252,990.002,990.002,930.002,985.002,985.0039,348
Jan 23, 20253,005.003,005.002,930.002,990.002,990.0031,548
Jan 22, 20253,010.003,010.002,975.002,990.002,990.0018,725
Jan 21, 20252,990.003,005.002,955.003,000.003,000.0034,942
Jan 20, 20252,980.003,050.002,970.002,975.002,975.0034,643
Jan 17, 20253,030.003,030.002,975.002,990.002,990.0033,013
Jan 16, 20253,015.003,040.002,995.003,010.003,010.0019,191
Jan 15, 20253,035.003,045.002,990.003,010.003,010.0038,769
Jan 14, 20253,010.003,040.002,995.003,035.003,035.0030,759
Jan 13, 20253,025.003,040.002,990.003,005.003,005.0020,990
Jan 10, 20253,010.003,030.002,990.003,025.003,025.0035,711
Jan 9, 20253,010.003,040.003,000.003,010.003,010.0046,166
Jan 8, 20253,005.003,020.002,980.003,020.003,020.0027,397
Jan 7, 20252,965.003,020.002,955.003,010.003,010.0047,053
Jan 6, 20252,955.002,980.002,940.002,970.002,970.0037,260
Jan 3, 20252,930.002,970.002,925.002,955.002,955.0036,938
Jan 2, 20252,895.002,935.002,850.002,930.002,930.0019,752
Dec 30, 20242,905.002,945.002,880.002,895.002,895.0016,364
Dec 27, 2024 100 Dividend
Dec 27, 20242,970.002,970.002,890.002,910.002,910.0055,401
Dec 26, 20242,990.003,015.002,980.002,995.002,895.0025,186
Dec 24, 20242,980.003,000.002,970.002,980.002,880.5032,600
Dec 23, 20242,930.002,975.002,925.002,975.002,875.6730,691
Dec 20, 20242,955.002,985.002,900.002,940.002,841.8459,089
Dec 19, 20242,975.003,000.002,945.002,995.002,895.0021,329
Dec 18, 20242,975.003,010.002,975.003,010.002,909.5056,338
Dec 17, 20243,000.003,015.002,960.003,005.002,904.6739,342
Dec 16, 20242,980.003,000.002,975.002,990.002,890.1773,386
Dec 13, 20242,955.002,985.002,935.002,975.002,875.6736,435
Dec 12, 20242,920.002,960.002,910.002,960.002,861.1756,855
Dec 11, 20242,835.002,935.002,800.002,915.002,817.6778,087
Dec 10, 20242,665.002,845.002,665.002,835.002,740.3466,064
Dec 9, 20242,830.002,830.002,680.002,680.002,590.52113,772
Dec 6, 20242,915.002,940.002,800.002,855.002,759.67163,922
Dec 5, 20242,970.003,010.002,925.002,950.002,851.5090,093
Dec 4, 20242,975.003,015.002,930.002,975.002,875.67121,585
Dec 3, 20242,975.003,045.002,975.003,025.002,924.0063,184
Dec 2, 20243,010.003,055.002,985.003,015.002,914.3396,194
Nov 29, 20243,105.003,125.003,015.003,035.002,933.66219,494
Nov 28, 20243,040.003,125.003,035.003,080.002,977.16262,355
Nov 27, 20243,020.003,660.003,020.003,065.002,962.667,092,634
Nov 26, 20243,020.003,080.003,005.003,050.002,948.1643,116
Nov 25, 20243,040.003,070.003,015.003,055.002,953.0025,909
Nov 22, 20242,955.003,010.002,950.002,995.002,895.0047,047
Nov 21, 20242,980.002,985.002,945.002,960.002,861.1748,594
Nov 20, 20242,955.003,005.002,900.002,960.002,861.1766,435
Nov 19, 20243,025.003,025.002,905.002,940.002,841.84144,178
Nov 18, 20243,100.003,135.002,960.003,000.002,899.83379,632
Nov 15, 20243,120.003,150.003,020.003,150.003,044.8248,077
Nov 14, 20243,070.003,195.003,010.003,045.002,943.33126,753
Nov 13, 20243,260.003,280.003,090.003,100.002,996.4996,294
Nov 12, 20243,375.003,375.003,205.003,260.003,151.1587,460
Nov 11, 20243,375.003,390.003,315.003,380.003,267.1591,211
Nov 8, 20243,385.003,420.003,360.003,375.003,262.3122,509
Nov 7, 20243,420.003,420.003,355.003,385.003,271.9817,902
Nov 6, 20243,420.003,450.003,370.003,385.003,271.9850,823
Nov 5, 20243,395.003,425.003,390.003,415.003,300.9837,677
Nov 4, 20243,400.003,415.003,385.003,390.003,276.8122,103
Nov 1, 20243,455.003,455.003,360.003,385.003,271.9847,664
Oct 31, 20243,400.003,435.003,370.003,410.003,296.1418,181
Oct 30, 20243,410.003,440.003,405.003,410.003,296.1415,248
Oct 29, 20243,480.003,480.003,395.003,410.003,296.149,435
Oct 28, 20243,415.003,425.003,370.003,420.003,305.8114,278
Oct 25, 20243,430.003,450.003,360.003,395.003,281.6421,370
Oct 24, 20243,435.003,475.003,390.003,390.003,276.8131,145
Oct 23, 20243,380.003,485.003,380.003,435.003,320.3160,141
Oct 22, 20243,410.003,485.003,360.003,410.003,296.1430,471
Oct 21, 20243,430.003,455.003,410.003,435.003,320.3127,219
Oct 18, 20243,490.003,490.003,430.003,450.003,334.8138,456
Oct 17, 20243,520.003,530.003,485.003,490.003,373.4754,604
Oct 16, 20243,490.003,535.003,460.003,530.003,412.1460,905
Oct 15, 20243,455.003,500.003,455.003,490.003,373.4743,074
Oct 14, 20243,440.003,470.003,435.003,460.003,344.4719,278
Oct 11, 20243,460.003,465.003,430.003,455.003,339.6423,062
Oct 10, 20243,455.003,485.003,435.003,455.003,339.6451,097
Oct 8, 20243,500.003,505.003,435.003,460.003,344.4723,295
Oct 7, 20243,445.003,485.003,420.003,450.003,334.8129,439
Oct 4, 20243,445.003,460.003,370.003,445.003,329.9864,799
Oct 2, 20243,440.003,490.003,400.003,445.003,329.9875,584
Sep 30, 20243,505.003,540.003,400.003,445.003,329.9880,875
Sep 27, 20243,825.003,830.003,495.003,495.003,378.311,178,416
Sep 26, 20243,465.003,495.003,460.003,495.003,378.31126,764
Sep 25, 20243,500.003,515.003,445.003,465.003,349.3114,547
Sep 24, 20243,460.003,495.003,450.003,480.003,363.8110,038
Sep 23, 20243,540.003,540.003,460.003,460.003,344.4717,869
Sep 20, 20243,500.003,515.003,465.003,500.003,383.1436,807
Sep 19, 20243,500.003,515.003,405.003,450.003,334.8113,312
Sep 13, 20243,505.003,550.003,385.003,415.003,300.9823,255
Sep 12, 20243,330.003,405.003,330.003,380.003,267.1513,808
Sep 11, 20243,320.003,350.003,310.003,330.003,218.8111,129
Sep 10, 20243,385.003,385.003,305.003,320.003,209.1521,391
Sep 9, 20243,335.003,370.003,280.003,370.003,257.4828,869
Sep 6, 20243,395.003,515.003,305.003,340.003,228.4883,930
Sep 5, 20243,390.003,565.003,370.003,395.003,281.64136,004
Sep 4, 20243,440.003,500.003,360.003,410.003,296.1466,440
Sep 3, 20243,530.003,550.003,475.003,530.003,412.1437,515
Sep 2, 20243,505.003,550.003,495.003,530.003,412.1429,334
Aug 30, 20243,500.003,580.003,490.003,530.003,412.1418,791
Aug 29, 20243,500.003,515.003,470.003,500.003,383.1420,901
Aug 28, 20243,510.003,575.003,490.003,510.003,392.8030,735
Aug 27, 20243,535.003,560.003,500.003,530.003,412.1416,889
Aug 26, 20243,575.003,585.003,540.003,555.003,436.3033,709
Aug 23, 20243,565.003,590.003,545.003,585.003,465.3022,893
Aug 22, 20243,590.003,600.003,530.003,575.003,455.6341,369
Aug 21, 20243,600.003,600.003,555.003,585.003,465.3034,801
Aug 20, 20243,565.003,650.003,560.003,600.003,479.8058,576
Aug 19, 20243,530.003,615.003,520.003,560.003,441.1458,824
Aug 16, 20243,570.003,585.003,500.003,500.003,383.1452,536
Aug 14, 20243,530.003,655.003,490.003,550.003,431.4783,397
Aug 13, 20243,480.003,625.003,380.003,485.003,368.6495,375
Aug 12, 20243,435.003,490.003,395.003,460.003,344.4737,671
Aug 9, 20243,410.003,485.003,400.003,400.003,286.4853,394
Aug 8, 20243,370.003,410.003,310.003,405.003,291.3141,084
Aug 7, 20243,290.003,425.003,290.003,390.003,276.8150,175
Aug 6, 20243,190.003,405.003,190.003,270.003,160.82102,689
Aug 5, 20243,530.003,550.003,035.003,220.003,112.49351,137
Aug 2, 20243,645.003,645.003,550.003,555.003,436.30129,548
Aug 1, 20243,720.003,750.003,670.003,675.003,552.3050,158
Jul 31, 20243,685.003,715.003,655.003,705.003,581.2942,406
Jul 30, 20243,655.003,695.003,630.003,670.003,547.4672,109
Jul 29, 20243,615.003,695.003,615.003,690.003,566.7991,640
Jul 26, 20243,595.003,635.003,585.003,615.003,494.3063,607
Jul 25, 20243,600.003,615.003,570.003,600.003,479.80100,646
Jul 24, 20243,610.003,660.003,595.003,645.003,523.3079,065
Jul 23, 20243,600.003,625.003,585.003,600.003,479.80104,765
Jul 22, 20243,615.003,650.003,575.003,590.003,470.1383,301
Jul 19, 20243,635.003,645.003,605.003,615.003,494.3082,628
Jul 18, 20243,650.003,670.003,600.003,670.003,547.46163,662
Jul 17, 20243,720.003,760.003,670.003,690.003,566.79169,481
Jul 16, 20243,790.003,835.003,700.003,700.003,576.46274,414
Jul 15, 20243,815.003,855.003,800.003,805.003,677.96274,994
Jul 12, 20243,900.003,925.003,810.003,815.003,687.62527,121
Jul 11, 20244,045.004,045.003,900.004,025.003,890.611,110,443
Jul 10, 20244,015.004,245.003,975.004,085.003,948.613,102,505
Jul 9, 20243,560.004,400.003,560.004,050.003,914.7711,486,253
Jul 8, 20243,590.003,650.003,535.003,555.003,436.30168,556
Jul 5, 20243,805.003,870.003,600.003,600.003,479.801,116,488
Jul 4, 20243,575.003,985.003,450.003,800.003,673.124,115,585
Jul 3, 20243,605.003,745.003,515.003,520.003,402.4781,095
Jul 2, 20243,690.003,690.003,525.003,595.003,474.97291,795
Jul 1, 20243,910.003,945.003,635.003,690.003,566.79203,002
Jun 28, 20243,715.003,745.003,660.003,705.003,581.2990,961
Jun 27, 20243,775.003,815.003,700.003,715.003,590.9687,067
Jun 26, 20243,780.003,830.003,770.003,775.003,648.9643,417
Jun 25, 20243,705.003,825.003,705.003,790.003,663.4657,786
Jun 24, 20243,805.003,875.003,720.003,730.003,605.46100,882
Jun 21, 20243,895.003,910.003,805.003,815.003,687.6286,822
Jun 20, 20243,910.003,910.003,850.003,895.003,764.9589,991
Jun 19, 20243,940.003,950.003,880.003,910.003,779.45165,200
Jun 18, 20243,830.003,960.003,830.003,920.003,789.12295,406
Jun 17, 20243,790.004,270.003,790.003,840.003,711.793,467,346
Jun 14, 20243,790.003,835.003,765.003,820.003,692.4556,342
Jun 13, 20243,825.003,865.003,765.003,785.003,658.6279,014
Jun 12, 20243,830.003,850.003,800.003,825.003,697.2959,231
Jun 11, 20243,860.003,880.003,785.003,820.003,692.4561,421
Jun 10, 20243,840.003,885.003,810.003,865.003,735.9581,353
Jun 7, 20243,910.003,915.003,820.003,840.003,711.7961,723
Jun 5, 20243,900.003,915.003,845.003,910.003,779.4567,604
Jun 4, 20243,905.003,915.003,865.003,870.003,740.7860,569
Jun 3, 20243,870.003,910.003,870.003,905.003,774.6235,666
May 31, 20243,840.003,875.003,800.003,870.003,740.7849,849
May 30, 20243,800.003,855.003,765.003,840.003,711.7974,141
May 29, 20243,870.003,885.003,805.003,805.003,677.9670,060
May 28, 20243,870.003,910.003,855.003,885.003,755.2848,473
May 27, 20243,865.003,920.003,815.003,870.003,740.7873,109
May 24, 20243,955.003,980.003,865.003,865.003,735.9595,470
May 23, 20244,000.004,060.003,960.003,985.003,851.9487,213
May 22, 20243,950.004,020.003,915.004,000.003,866.44119,112
May 21, 20243,960.003,970.003,900.003,950.003,818.1161,844
May 20, 20243,950.003,975.003,895.003,960.003,827.7886,896
May 17, 20243,995.004,020.003,925.003,945.003,813.28100,924
May 16, 20244,015.004,040.003,950.003,995.003,861.61105,961
May 14, 20243,980.004,020.003,960.004,015.003,880.9466,215
May 13, 20243,955.004,000.003,955.003,980.003,847.1179,361
May 10, 20243,975.004,015.003,955.003,970.003,837.4573,690
May 9, 20244,050.004,090.003,935.003,965.003,832.61171,178
May 8, 20244,010.004,080.003,995.004,060.003,924.44147,011
May 7, 20244,005.004,040.003,965.004,005.003,871.28127,846
May 3, 20244,000.004,045.003,950.004,000.003,866.44146,271
May 2, 20243,950.004,075.003,940.003,990.003,856.78336,343