Sangsangin Investment & Securities Co.,Ltd. (KRX:001290)
South Korea · Delayed Price · Currency is KRW 638.00
-14.00 (-2.15%)
Last updated: Jan 8, 2026, 11:57 AM KST
KRX:001290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |