Sangsangin Investment & Securities Co.,Ltd. (KRX:001290)
South Korea · Delayed Price · Currency is KRW 677.00
-19.00 (-2.73%)
Last updated: Nov 5, 2025, 1:11 PM KST
KRX:001290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 695.00 | 695.00 | 657.00 | 677.00 | - | -2.73% | 416,087 |
| Nov 4, 2025 | 715.00 | 715.00 | 694.00 | 696.00 | 696.00 | -2.66% | 385,065 |
| 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% | 649,848 |
| Oct 30, 2025 | 756.00 | 765.00 | 719.00 | 730.00 | 730.00 | -2.41% | 699,568 |
| 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% | 456,434 |
| 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% | 469,605 |
| 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% | 256,167 |
| 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% | 394,007 |
| Oct 10, 2025 | 753.00 | 753.00 | 724.00 | 726.00 | 726.00 | -1.63% | 419,119 |
| 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% | 422,079 |
| 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% | 658,474 |
| 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% | 585,610 |
| Sep 23, 2025 | 802.00 | 810.00 | 771.00 | 771.00 | 771.00 | -4.81% | 942,677 |
| 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% | 813,627 |
| 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% | 1,353,728 |
| 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% | 1,688,598 |
| 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% | 10,636,752 |
| Sep 9, 2025 | 689.00 | 870.00 | 676.00 | 824.00 | 824.00 | 21.00% | 28,823,826 |
| 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% | 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 |