Sangsangin Investment & Securities Co.,Ltd. (KRX:001290)
South Korea · Delayed Price · Currency is KRW 681.00
+15.00 (2.25%)
At close: Sep 8, 2025
KRX:001290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 689.00 | 732.00 | 676.00 | 727.00 | 727.00 | 6.75% | 1,864,878 |
| Sep 8, 2025 | 666.00 | 687.00 | 666.00 | 681.00 | 681.00 | 2.25% | 285,195 |
| Sep 5, 2025 | 674.00 | 678.00 | 659.00 | 666.00 | 666.00 | -1.19% | 302,352 |
| 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% | 271,856 |
| Sep 2, 2025 | 670.00 | 680.00 | 659.00 | 673.00 | 673.00 | -0.15% | 358,307 |
| 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% | 1,254,074 |
| Aug 28, 2025 | 635.00 | 792.00 | 631.00 | 696.00 | 696.00 | 9.61% | 18,073,968 |
| Aug 27, 2025 | 653.00 | 669.00 | 632.00 | 635.00 | 635.00 | -2.76% | 313,272 |
| Aug 26, 2025 | 664.00 | 664.00 | 649.00 | 653.00 | 653.00 | -1.66% | 173,491 |
| 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% | 205,221 |
| 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% | 149,762 |
| 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% | 207,035 |
| 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% | 635,901 |
| 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% | 1,831,136 |
| 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% | 4,476,686 |
| Jul 10, 2025 | 809.00 | 950.00 | 776.00 | 805.00 | 805.00 | -0.49% | 15,642,200 |
| Jul 9, 2025 | 722.00 | 929.00 | 690.00 | 809.00 | 809.00 | 13.15% | 25,999,536 |
| Jul 8, 2025 | 661.00 | 743.00 | 655.00 | 715.00 | 715.00 | 8.01% | 3,329,103 |
| Jul 7, 2025 | 657.00 | 669.00 | 642.00 | 662.00 | 662.00 | 0.76% | 282,151 |
| Jul 4, 2025 | 692.00 | 692.00 | 653.00 | 657.00 | 657.00 | -4.09% | 664,803 |
| Jul 3, 2025 | 685.00 | 695.00 | 679.00 | 685.00 | 685.00 | 0.44% | 360,691 |
| Jul 2, 2025 | 727.00 | 728.00 | 673.00 | 682.00 | 682.00 | -4.88% | 854,559 |
| Jul 1, 2025 | 697.00 | 747.00 | 697.00 | 717.00 | 717.00 | 1.85% | 1,122,213 |