Sangsangin Investment & Securities Co.,Ltd. (KRX:001290)
South Korea · Delayed Price · Currency is KRW 737.00
-16.00 (-2.12%)
Feb 5, 2026, 3:30 PM KST
KRX:001290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |