Sangsangin Investment & Securities Co.,Ltd. (KRX:001290)
South Korea
· Delayed Price · Currency is KRW 682.00
+5.00 (0.74%)
At close: Dec 5, 2025
KRX:001290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 722.00 | 749.00 | 714.00 | 738.00 | 738.00 | 2.22% | 525,265 |
| Oct 1, 2025 | 730.00 | 733.00 | 715.00 | 722.00 | 722.00 | -1.63% | 242,492 |
| Sep 30, 2025 | 765.00 | 765.00 | 729.00 | 734.00 | 734.00 | -2.13% | 415,844 |
| Sep 29, 2025 | 728.00 | 800.00 | 724.00 | 750.00 | 750.00 | 3.59% | 978,621 |
| Sep 26, 2025 | 782.00 | 783.00 | 718.00 | 724.00 | 724.00 | -2.82% | 643,955 |
| Sep 25, 2025 | 736.00 | 765.00 | 735.00 | 745.00 | 745.00 | 0.27% | 519,164 |
| Sep 24, 2025 | 771.00 | 771.00 | 740.00 | 743.00 | 743.00 | -3.63% | 578,137 |
| Sep 23, 2025 | 802.00 | 810.00 | 771.00 | 771.00 | 771.00 | -4.81% | 926,332 |
| Sep 22, 2025 | 811.00 | 839.00 | 792.00 | 810.00 | 810.00 | -0.61% | 1,143,214 |
| Sep 19, 2025 | 822.00 | 829.00 | 802.00 | 815.00 | 815.00 | -0.12% | 790,751 |
| Sep 18, 2025 | 811.00 | 824.00 | 794.00 | 816.00 | 816.00 | 1.75% | 1,031,681 |
| Sep 17, 2025 | 802.00 | 806.00 | 785.00 | 802.00 | 802.00 | -1.23% | 1,347,413 |
| Sep 16, 2025 | 838.00 | 840.00 | 801.00 | 812.00 | 812.00 | -2.17% | 1,410,525 |
| Sep 15, 2025 | 775.00 | 905.00 | 775.00 | 830.00 | 830.00 | 8.07% | 18,579,660 |
| Sep 12, 2025 | 779.00 | 787.00 | 749.00 | 768.00 | 768.00 | 0.39% | 1,654,297 |
| Sep 11, 2025 | 795.00 | 849.00 | 752.00 | 765.00 | 765.00 | -5.20% | 6,821,157 |
| Sep 10, 2025 | 852.00 | 857.00 | 785.00 | 807.00 | 807.00 | -2.06% | 10,636,750 |
| Sep 9, 2025 | 689.00 | 870.00 | 676.00 | 824.00 | 824.00 | 21.00% | 28,823,820 |
| Sep 8, 2025 | 666.00 | 687.00 | 666.00 | 681.00 | 681.00 | 2.25% | 296,535 |
| Sep 5, 2025 | 674.00 | 678.00 | 659.00 | 666.00 | 666.00 | -1.19% | 301,847 |
| Sep 4, 2025 | 664.00 | 680.00 | 662.00 | 674.00 | 674.00 | 0.75% | 244,389 |
| Sep 3, 2025 | 673.00 | 673.00 | 660.00 | 669.00 | 669.00 | -0.59% | 267,252 |
| Sep 2, 2025 | 670.00 | 680.00 | 659.00 | 673.00 | 673.00 | -0.15% | 355,967 |
| Sep 1, 2025 | 671.00 | 702.00 | 661.00 | 674.00 | 674.00 | -1.17% | 698,454 |
| Aug 29, 2025 | 710.00 | 710.00 | 681.00 | 682.00 | 682.00 | -2.01% | 1,243,131 |
| Aug 28, 2025 | 635.00 | 792.00 | 631.00 | 696.00 | 696.00 | 9.61% | 18,073,960 |
| Aug 27, 2025 | 653.00 | 669.00 | 632.00 | 635.00 | 635.00 | -2.76% | 307,714 |
| Aug 26, 2025 | 664.00 | 664.00 | 649.00 | 653.00 | 653.00 | -1.66% | 166,419 |
| Aug 25, 2025 | 650.00 | 675.00 | 650.00 | 664.00 | 664.00 | 2.15% | 195,784 |
| Aug 22, 2025 | 635.00 | 657.00 | 635.00 | 650.00 | 650.00 | 2.36% | 95,428 |
| Aug 21, 2025 | 640.00 | 651.00 | 635.00 | 635.00 | 635.00 | -0.78% | 227,959 |
| Aug 20, 2025 | 646.00 | 646.00 | 623.00 | 640.00 | 640.00 | -1.69% | 246,213 |
| Aug 19, 2025 | 653.00 | 663.00 | 640.00 | 651.00 | 651.00 | -0.15% | 272,273 |
| Aug 18, 2025 | 666.00 | 677.00 | 650.00 | 652.00 | 652.00 | -2.10% | 245,640 |
| Aug 14, 2025 | 673.00 | 681.00 | 665.00 | 666.00 | 666.00 | -1.04% | 119,710 |
| Aug 13, 2025 | 682.00 | 694.00 | 666.00 | 673.00 | 673.00 | -1.32% | 199,573 |
| Aug 12, 2025 | 661.00 | 701.00 | 661.00 | 682.00 | 682.00 | 2.40% | 453,781 |
| Aug 11, 2025 | 674.00 | 704.00 | 654.00 | 666.00 | 666.00 | -0.89% | 246,412 |
| Aug 8, 2025 | 676.00 | 683.00 | 669.00 | 672.00 | 672.00 | -0.59% | 225,789 |
| Aug 7, 2025 | 671.00 | 676.00 | 665.00 | 676.00 | 676.00 | 0.75% | 146,330 |
| Aug 6, 2025 | 677.00 | 677.00 | 662.00 | 671.00 | 671.00 | 0.15% | 194,361 |
| Aug 5, 2025 | 666.00 | 680.00 | 661.00 | 670.00 | 670.00 | 0.90% | 371,425 |
| Aug 4, 2025 | 646.00 | 664.00 | 642.00 | 664.00 | 664.00 | 2.63% | 203,784 |
| Aug 1, 2025 | 684.00 | 684.00 | 645.00 | 647.00 | 647.00 | -5.55% | 548,702 |
| Jul 31, 2025 | 689.00 | 699.00 | 671.00 | 685.00 | 685.00 | -0.15% | 301,443 |
| Jul 30, 2025 | 698.00 | 698.00 | 681.00 | 686.00 | 686.00 | -0.58% | 231,417 |
| Jul 29, 2025 | 687.00 | 700.00 | 680.00 | 690.00 | 690.00 | 0.44% | 253,841 |
| Jul 28, 2025 | 720.00 | 722.00 | 684.00 | 687.00 | 687.00 | -3.65% | 534,822 |
| Jul 25, 2025 | 707.00 | 719.00 | 706.00 | 713.00 | 713.00 | 0.85% | 346,470 |
| Jul 24, 2025 | 734.00 | 750.00 | 706.00 | 707.00 | 707.00 | -3.68% | 622,016 |
| Jul 23, 2025 | 792.00 | 792.00 | 731.00 | 734.00 | 734.00 | -7.32% | 780,313 |
| Jul 22, 2025 | 770.00 | 796.00 | 745.00 | 792.00 | 792.00 | 3.39% | 1,691,652 |
| Jul 21, 2025 | 783.00 | 784.00 | 766.00 | 766.00 | 766.00 | -2.92% | 545,664 |
| Jul 18, 2025 | 805.00 | 808.00 | 776.00 | 789.00 | 789.00 | -1.99% | 760,910 |
| Jul 17, 2025 | 804.00 | 838.00 | 783.00 | 805.00 | 805.00 | 0.37% | 1,195,448 |
| Jul 16, 2025 | 848.00 | 877.00 | 800.00 | 802.00 | 802.00 | -5.42% | 1,820,862 |
| Jul 15, 2025 | 856.00 | 950.00 | 835.00 | 848.00 | 848.00 | 2.05% | 7,563,959 |
| Jul 14, 2025 | 845.00 | 856.00 | 812.00 | 831.00 | 831.00 | -0.84% | 1,789,657 |
| Jul 11, 2025 | 825.00 | 849.00 | 798.00 | 838.00 | 838.00 | 4.10% | 4,468,693 |