Sangsangin Investment & Securities Co.,Ltd. (KRX:001290)
South Korea
· Delayed Price · Currency is KRW 1,268.00
+78.00 (6.55%)
Mar 10, 2026, 3:19 PM KST
KRX:001290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,200.00 | 1,251.00 | 1,113.00 | 1,190.00 | 1,190.00 | -10.53% | 3,379,337 |
| Mar 6, 2026 | 1,110.00 | 1,445.00 | 1,110.00 | 1,330.00 | 1,330.00 | 13.19% | 17,866,051 |
| Mar 5, 2026 | 1,230.00 | 1,281.00 | 1,131.00 | 1,175.00 | 1,175.00 | 15.54% | 7,105,883 |
| Mar 4, 2026 | 1,200.00 | 1,219.00 | 977.00 | 1,017.00 | 1,017.00 | -18.64% | 5,907,380 |
| Mar 3, 2026 | 1,438.00 | 1,438.00 | 1,250.00 | 1,250.00 | 1,250.00 | -16.67% | 6,845,531 |
| Feb 27, 2026 | 1,685.00 | 1,782.00 | 1,440.00 | 1,500.00 | 1,500.00 | -3.72% | 40,115,254 |
| Feb 26, 2026 | 1,190.00 | 1,558.00 | 1,134.00 | 1,558.00 | 1,558.00 | 29.94% | 24,426,380 |
| Feb 25, 2026 | 1,180.00 | 1,200.00 | 1,147.00 | 1,199.00 | 1,199.00 | 3.10% | 1,691,689 |
| Feb 24, 2026 | 1,090.00 | 1,163.00 | 1,069.00 | 1,163.00 | 1,163.00 | 4.59% | 1,969,680 |
| Feb 23, 2026 | 1,300.00 | 1,300.00 | 1,070.00 | 1,112.00 | 1,112.00 | -13.60% | 3,873,620 |
| Feb 20, 2026 | 1,400.00 | 1,498.00 | 1,261.00 | 1,287.00 | 1,287.00 | 9.53% | 44,441,430 |
| Feb 19, 2026 | 1,000.00 | 1,175.00 | 999.00 | 1,175.00 | 1,175.00 | 29.98% | 9,947,042 |
| Feb 13, 2026 | 795.00 | 971.00 | 785.00 | 904.00 | 904.00 | 21.02% | 41,751,300 |
| Feb 12, 2026 | 746.00 | 773.00 | 738.00 | 747.00 | 747.00 | 1.77% | 618,856 |
| Feb 11, 2026 | 754.00 | 755.00 | 729.00 | 734.00 | 734.00 | -2.65% | 336,630 |
| Feb 10, 2026 | 750.00 | 771.00 | 737.00 | 754.00 | 754.00 | 0.80% | 522,835 |
| Feb 9, 2026 | 741.00 | 776.00 | 740.00 | 748.00 | 748.00 | 2.33% | 649,741 |
| Feb 6, 2026 | 713.00 | 747.00 | 700.00 | 731.00 | 731.00 | -0.81% | 462,551 |
| Feb 5, 2026 | 747.00 | 753.00 | 726.00 | 737.00 | 737.00 | -2.12% | 342,670 |
| Feb 4, 2026 | 745.00 | 758.00 | 732.00 | 753.00 | 753.00 | -0.26% | 682,862 |
| Feb 3, 2026 | 708.00 | 793.00 | 708.00 | 755.00 | 755.00 | 7.40% | 2,848,667 |
| Feb 2, 2026 | 741.00 | 754.00 | 695.00 | 703.00 | 703.00 | -6.39% | 1,244,386 |
| Jan 30, 2026 | 756.00 | 865.00 | 712.00 | 751.00 | 751.00 | -3.72% | 10,814,466 |
| Jan 29, 2026 | 657.00 | 849.00 | 652.00 | 780.00 | 780.00 | 18.72% | 16,832,033 |
| Jan 28, 2026 | 659.00 | 671.00 | 650.00 | 657.00 | 657.00 | -0.76% | 428,749 |
| Jan 27, 2026 | 668.00 | 675.00 | 658.00 | 662.00 | 662.00 | -1.05% | 304,857 |
| Jan 26, 2026 | 691.00 | 691.00 | 660.00 | 669.00 | 669.00 | -1.62% | 370,204 |
| Jan 23, 2026 | 642.00 | 726.00 | 642.00 | 680.00 | 680.00 | 7.09% | 3,103,495 |
| Jan 22, 2026 | 634.00 | 656.00 | 623.00 | 635.00 | 635.00 | 0.32% | 337,630 |
| Jan 21, 2026 | 651.00 | 651.00 | 620.00 | 633.00 | 633.00 | -2.76% | 124,787 |
| Jan 20, 2026 | 632.00 | 658.00 | 632.00 | 651.00 | 651.00 | 2.04% | 174,927 |
| Jan 19, 2026 | 640.00 | 651.00 | 638.00 | 638.00 | 638.00 | -0.31% | 99,633 |
| Jan 16, 2026 | 662.00 | 662.00 | 639.00 | 640.00 | 640.00 | - | 190,540 |
| Jan 15, 2026 | 644.00 | 666.00 | 638.00 | 640.00 | 640.00 | -0.31% | 406,062 |
| Jan 14, 2026 | 630.00 | 645.00 | 619.00 | 642.00 | 642.00 | 1.90% | 114,487 |
| Jan 13, 2026 | 633.00 | 635.00 | 626.00 | 630.00 | 630.00 | -0.47% | 68,862 |
| Jan 12, 2026 | 642.00 | 653.00 | 632.00 | 633.00 | 633.00 | -1.40% | 107,957 |
| Jan 9, 2026 | 636.00 | 643.00 | 629.00 | 642.00 | 642.00 | 1.26% | 40,443 |
| Jan 8, 2026 | 652.00 | 652.00 | 630.00 | 634.00 | 634.00 | -2.76% | 143,225 |
| Jan 7, 2026 | 666.00 | 667.00 | 638.00 | 652.00 | 652.00 | -1.21% | 122,820 |
| Jan 6, 2026 | 643.00 | 674.00 | 641.00 | 660.00 | 660.00 | 3.13% | 313,505 |
| Jan 5, 2026 | 646.00 | 654.00 | 639.00 | 640.00 | 640.00 | -0.93% | 82,697 |
| Jan 2, 2026 | 635.00 | 649.00 | 633.00 | 646.00 | 646.00 | 2.05% | 108,019 |
| Dec 30, 2025 | 630.00 | 647.00 | 630.00 | 633.00 | 633.00 | -1.09% | 85,236 |
| Dec 29, 2025 | 645.00 | 652.00 | 630.00 | 640.00 | 640.00 | -0.78% | 139,774 |
| Dec 26, 2025 | 648.00 | 655.00 | 638.00 | 645.00 | 645.00 | -1.53% | 128,050 |
| Dec 24, 2025 | 654.00 | 655.00 | 641.00 | 655.00 | 655.00 | -0.76% | 91,079 |
| Dec 23, 2025 | 664.00 | 665.00 | 647.00 | 660.00 | 660.00 | -0.60% | 135,446 |
| Dec 22, 2025 | 646.00 | 667.00 | 646.00 | 664.00 | 664.00 | 1.84% | 96,125 |
| Dec 19, 2025 | 643.00 | 658.00 | 633.00 | 652.00 | 652.00 | 1.24% | 298,489 |
| Dec 18, 2025 | 630.00 | 647.00 | 624.00 | 644.00 | 644.00 | 0.63% | 137,034 |
| Dec 17, 2025 | 635.00 | 640.00 | 630.00 | 640.00 | 640.00 | 0.63% | 129,837 |
| Dec 16, 2025 | 656.00 | 656.00 | 636.00 | 636.00 | 636.00 | -3.05% | 212,061 |
| Dec 15, 2025 | 656.00 | 661.00 | 645.00 | 656.00 | 656.00 | -1.06% | 125,158 |
| Dec 12, 2025 | 670.00 | 712.00 | 651.00 | 663.00 | 663.00 | 1.53% | 681,149 |
| Dec 11, 2025 | 649.00 | 657.00 | 648.00 | 653.00 | 653.00 | 0.62% | 128,654 |
| Dec 10, 2025 | 662.00 | 669.00 | 647.00 | 649.00 | 649.00 | -1.82% | 373,326 |
| Dec 9, 2025 | 659.00 | 669.00 | 656.00 | 661.00 | 661.00 | -1.78% | 140,447 |
| Dec 8, 2025 | 682.00 | 683.00 | 653.00 | 673.00 | 673.00 | -1.32% | 113,022 |
| Dec 5, 2025 | 677.00 | 682.00 | 672.00 | 682.00 | 682.00 | 0.74% | 120,591 |
| Dec 4, 2025 | 685.00 | 685.00 | 672.00 | 677.00 | 677.00 | -0.59% | 98,219 |
| Dec 3, 2025 | 672.00 | 695.00 | 668.00 | 681.00 | 681.00 | 1.19% | 199,624 |
| Dec 2, 2025 | 678.00 | 681.00 | 671.00 | 673.00 | 673.00 | -1.03% | 179,795 |
| Dec 1, 2025 | 688.00 | 692.00 | 671.00 | 680.00 | 680.00 | -0.29% | 221,901 |
| Nov 28, 2025 | 670.00 | 682.00 | 668.00 | 682.00 | 682.00 | 2.10% | 137,849 |
| Nov 27, 2025 | 676.00 | 691.00 | 668.00 | 668.00 | 668.00 | -2.20% | 182,035 |
| Nov 26, 2025 | 665.00 | 685.00 | 657.00 | 683.00 | 683.00 | 2.86% | 268,310 |
| Nov 25, 2025 | 678.00 | 679.00 | 655.00 | 664.00 | 664.00 | - | 180,474 |
| Nov 24, 2025 | 670.00 | 698.00 | 663.00 | 664.00 | 664.00 | -0.60% | 234,203 |
| Nov 21, 2025 | 673.00 | 673.00 | 661.00 | 668.00 | 668.00 | -1.91% | 167,750 |
| Nov 20, 2025 | 673.00 | 689.00 | 673.00 | 681.00 | 681.00 | 1.34% | 256,787 |
| Nov 19, 2025 | 673.00 | 680.00 | 652.00 | 672.00 | 672.00 | -0.15% | 255,441 |
| Nov 18, 2025 | 693.00 | 693.00 | 670.00 | 673.00 | 673.00 | -3.72% | 315,713 |
| Nov 17, 2025 | 698.00 | 702.00 | 675.00 | 699.00 | 699.00 | 0.72% | 314,623 |
| Nov 14, 2025 | 706.00 | 713.00 | 692.00 | 694.00 | 694.00 | -3.61% | 351,326 |
| Nov 13, 2025 | 724.00 | 740.00 | 707.00 | 720.00 | 720.00 | -0.41% | 514,754 |
| Nov 12, 2025 | 699.00 | 740.00 | 696.00 | 723.00 | 723.00 | 3.43% | 1,041,151 |
| Nov 11, 2025 | 724.00 | 729.00 | 697.00 | 699.00 | 699.00 | -3.45% | 830,867 |
| Nov 10, 2025 | 670.00 | 803.00 | 669.00 | 724.00 | 724.00 | 9.20% | 9,496,985 |
| Nov 7, 2025 | 690.00 | 690.00 | 653.00 | 663.00 | 663.00 | -3.91% | 300,678 |
| Nov 6, 2025 | 674.00 | 700.00 | 650.00 | 690.00 | 690.00 | 2.83% | 514,728 |
| Nov 5, 2025 | 695.00 | 695.00 | 656.00 | 671.00 | 671.00 | -3.59% | 491,177 |
| Nov 4, 2025 | 715.00 | 715.00 | 694.00 | 696.00 | 696.00 | -2.66% | 390,181 |
| Nov 3, 2025 | 734.00 | 748.00 | 712.00 | 715.00 | 715.00 | -2.46% | 511,333 |
| Oct 31, 2025 | 723.00 | 777.00 | 723.00 | 733.00 | 733.00 | 0.41% | 640,845 |
| Oct 30, 2025 | 756.00 | 765.00 | 719.00 | 730.00 | 730.00 | -2.41% | 698,349 |
| Oct 29, 2025 | 778.00 | 778.00 | 744.00 | 748.00 | 748.00 | -2.35% | 385,084 |
| Oct 28, 2025 | 772.00 | 781.00 | 755.00 | 766.00 | 766.00 | -1.29% | 577,222 |
| Oct 27, 2025 | 785.00 | 809.00 | 769.00 | 776.00 | 776.00 | 2.24% | 1,221,612 |
| Oct 24, 2025 | 756.00 | 793.00 | 748.00 | 759.00 | 759.00 | 2.15% | 725,743 |
| Oct 23, 2025 | 765.00 | 765.00 | 743.00 | 743.00 | 743.00 | -3.38% | 405,547 |
| Oct 22, 2025 | 770.00 | 770.00 | 737.00 | 769.00 | 769.00 | -0.26% | 444,975 |
| Oct 21, 2025 | 790.00 | 816.00 | 767.00 | 771.00 | 771.00 | -0.39% | 1,674,048 |
| Oct 20, 2025 | 725.00 | 829.00 | 710.00 | 774.00 | 774.00 | 8.25% | 4,545,416 |
| Oct 17, 2025 | 743.00 | 743.00 | 715.00 | 715.00 | 715.00 | -4.79% | 465,045 |
| Oct 16, 2025 | 727.00 | 785.00 | 710.00 | 751.00 | 751.00 | 3.87% | 931,359 |
| Oct 15, 2025 | 701.00 | 723.00 | 698.00 | 723.00 | 723.00 | 2.99% | 253,186 |
| Oct 14, 2025 | 716.00 | 716.00 | 691.00 | 702.00 | 702.00 | -1.27% | 304,123 |
| Oct 13, 2025 | 714.00 | 714.00 | 687.00 | 711.00 | 711.00 | -2.07% | 392,373 |
| Oct 10, 2025 | 753.00 | 753.00 | 724.00 | 726.00 | 726.00 | -1.63% | 414,737 |