Sangsangin Investment & Securities Co.,Ltd. (KRX:001290)
South Korea
· Delayed Price · Currency is KRW 1,337.00
-51.00 (-3.67%)
At close: Apr 29, 2026
KRX:001290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,369.00 | 1,369.00 | 1,303.00 | 1,337.00 | 1,337.00 | -3.67% | 2,174,043 |
| Apr 28, 2026 | 1,516.00 | 1,650.00 | 1,365.00 | 1,388.00 | 1,388.00 | -8.38% | 16,692,270 |
| Apr 27, 2026 | 1,380.00 | 1,673.00 | 1,234.00 | 1,515.00 | 1,515.00 | 13.48% | 23,731,805 |
| Apr 24, 2026 | 1,265.00 | 1,335.00 | 1,207.00 | 1,335.00 | 1,335.00 | 6.54% | 3,417,141 |
| Apr 23, 2026 | 1,140.00 | 1,390.00 | 1,140.00 | 1,253.00 | 1,253.00 | 10.69% | 10,766,118 |
| Apr 22, 2026 | 1,137.00 | 1,149.00 | 1,091.00 | 1,132.00 | 1,132.00 | -0.79% | 872,934 |
| Apr 21, 2026 | 1,111.00 | 1,157.00 | 1,111.00 | 1,141.00 | 1,141.00 | 2.70% | 788,255 |
| Apr 20, 2026 | 1,103.00 | 1,130.00 | 1,092.00 | 1,111.00 | 1,111.00 | 0.54% | 397,985 |
| Apr 17, 2026 | 1,136.00 | 1,137.00 | 1,052.00 | 1,105.00 | 1,105.00 | -2.64% | 600,768 |
| Apr 16, 2026 | 1,179.00 | 1,179.00 | 1,129.00 | 1,135.00 | 1,135.00 | -0.44% | 597,247 |
| Apr 15, 2026 | 1,188.00 | 1,188.00 | 1,134.00 | 1,140.00 | 1,140.00 | -1.21% | 882,868 |
| Apr 14, 2026 | 1,099.00 | 1,159.00 | 1,095.00 | 1,154.00 | 1,154.00 | 7.75% | 1,720,904 |
| Apr 13, 2026 | 1,066.00 | 1,086.00 | 1,060.00 | 1,071.00 | 1,071.00 | -2.10% | 578,397 |
| Apr 10, 2026 | 1,105.00 | 1,142.00 | 1,090.00 | 1,094.00 | 1,094.00 | 0.55% | 639,989 |
| Apr 9, 2026 | 1,125.00 | 1,125.00 | 1,078.00 | 1,088.00 | 1,088.00 | -3.89% | 661,629 |
| Apr 8, 2026 | 1,100.00 | 1,155.00 | 1,080.00 | 1,132.00 | 1,132.00 | 10.44% | 1,834,764 |
| Apr 7, 2026 | 1,071.00 | 1,089.00 | 1,015.00 | 1,025.00 | 1,025.00 | -3.30% | 752,597 |
| Apr 6, 2026 | 1,086.00 | 1,140.00 | 1,045.00 | 1,060.00 | 1,060.00 | -2.12% | 494,372 |
| Apr 3, 2026 | 1,099.00 | 1,130.00 | 1,056.00 | 1,083.00 | 1,083.00 | 2.56% | 802,435 |
| Apr 2, 2026 | 1,170.00 | 1,173.00 | 1,045.00 | 1,056.00 | 1,056.00 | -8.33% | 1,416,111 |
| Apr 1, 2026 | 1,175.00 | 1,200.00 | 1,118.00 | 1,152.00 | 1,152.00 | 7.26% | 3,196,131 |
| Mar 31, 2026 | 1,116.00 | 1,135.00 | 1,072.00 | 1,074.00 | 1,074.00 | -4.36% | 759,177 |
| Mar 30, 2026 | 1,140.00 | 1,149.00 | 1,091.00 | 1,123.00 | 1,123.00 | -4.67% | 1,066,689 |
| Mar 27, 2026 | 1,164.00 | 1,202.00 | 1,135.00 | 1,178.00 | 1,178.00 | -0.84% | 1,036,980 |
| Mar 26, 2026 | 1,227.00 | 1,276.00 | 1,183.00 | 1,188.00 | 1,188.00 | -3.18% | 1,570,689 |
| Mar 25, 2026 | 1,239.00 | 1,273.00 | 1,197.00 | 1,227.00 | 1,227.00 | 0.41% | 1,984,992 |
| Mar 24, 2026 | 1,333.00 | 1,340.00 | 1,200.00 | 1,222.00 | 1,222.00 | -2.24% | 3,146,025 |
| Mar 23, 2026 | 1,398.00 | 1,440.00 | 1,250.00 | 1,250.00 | 1,250.00 | -11.54% | 5,312,357 |
| Mar 20, 2026 | 1,296.00 | 1,566.00 | 1,239.00 | 1,413.00 | 1,413.00 | 11.88% | 27,585,956 |
| Mar 19, 2026 | 1,200.00 | 1,389.00 | 1,183.00 | 1,263.00 | 1,263.00 | 0.96% | 13,774,748 |
| Mar 18, 2026 | 1,219.00 | 1,350.00 | 1,204.00 | 1,251.00 | 1,251.00 | 4.25% | 7,554,485 |
| Mar 17, 2026 | 1,250.00 | 1,279.00 | 1,198.00 | 1,200.00 | 1,200.00 | 0.33% | 1,117,101 |
| Mar 16, 2026 | 1,226.00 | 1,266.00 | 1,150.00 | 1,196.00 | 1,196.00 | -2.45% | 1,271,914 |
| Mar 13, 2026 | 1,183.00 | 1,240.00 | 1,177.00 | 1,226.00 | 1,226.00 | -1.37% | 1,066,365 |
| Mar 12, 2026 | 1,282.00 | 1,282.00 | 1,230.00 | 1,243.00 | 1,243.00 | -3.12% | 1,855,792 |
| Mar 11, 2026 | 1,360.00 | 1,440.00 | 1,243.00 | 1,283.00 | 1,283.00 | 1.50% | 7,881,117 |
| Mar 10, 2026 | 1,350.00 | 1,363.00 | 1,225.00 | 1,264.00 | 1,264.00 | 6.22% | 6,168,402 |
| 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 |