Sangsangin Investment & Securities Co.,Ltd. (KRX:001290)
South Korea · Delayed Price · Currency is KRW 1,010.00
0.00 (0.00%)
Last updated: Aug 20, 2026, 3:00 PM KST
KRX:001290 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 955.00 | 1,116.00 | 955.00 | 1,010.00 | 1,010.00 | 8.72% | 3,155,683 |
| Aug 19, 2026 | 926.00 | 966.00 | 910.00 | 929.00 | 929.00 | -4.13% | 616,216 |
| Aug 18, 2026 | 1,033.00 | 1,037.00 | 952.00 | 969.00 | 969.00 | -5.28% | 893,881 |
| Aug 14, 2026 | 1,027.00 | 1,042.00 | 1,010.00 | 1,023.00 | 1,023.00 | -0.39% | 892,735 |
| Aug 13, 2026 | 1,089.00 | 1,190.00 | 1,023.00 | 1,027.00 | 1,027.00 | -6.21% | 3,994,084 |
| Aug 12, 2026 | 1,100.00 | 1,144.00 | 1,050.00 | 1,095.00 | 1,095.00 | 0.46% | 2,888,740 |
| Aug 11, 2026 | 1,200.00 | 1,200.00 | 1,081.00 | 1,090.00 | 1,090.00 | -9.54% | 3,352,466 |
| Aug 10, 2026 | 1,344.00 | 1,398.00 | 1,170.00 | 1,205.00 | 1,205.00 | 0.17% | 25,207,738 |
| Aug 7, 2026 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 29.91% | 1,380,395 |
| Aug 6, 2026 | 775.00 | 926.00 | 709.00 | 926.00 | 926.00 | 29.87% | 1,364,069 |
| Aug 5, 2026 | 702.00 | 723.00 | 702.00 | 713.00 | 713.00 | 3.03% | 280,149 |
| Aug 4, 2026 | 652.00 | 700.00 | 652.00 | 692.00 | 692.00 | 2.52% | 125,236 |
| Aug 3, 2026 | 613.00 | 699.00 | 613.00 | 675.00 | 675.00 | 3.85% | 387,242 |
| Jul 31, 2026 | 630.00 | 660.00 | 605.00 | 650.00 | 650.00 | 6.56% | 477,761 |
| Jul 30, 2026 | 587.00 | 627.00 | 587.00 | 610.00 | 610.00 | 3.92% | 289,859 |
| Jul 29, 2026 | 647.00 | 678.00 | 587.00 | 587.00 | 587.00 | -11.06% | 326,858 |
| Jul 28, 2026 | 718.00 | 718.00 | 647.00 | 660.00 | 660.00 | -8.08% | 206,632 |
| Jul 27, 2026 | 714.00 | 734.00 | 708.00 | 718.00 | 718.00 | 0.56% | 77,665 |
| Jul 24, 2026 | 755.00 | 755.00 | 710.00 | 714.00 | 714.00 | -3.64% | 87,072 |
| Jul 23, 2026 | 700.00 | 748.00 | 699.00 | 741.00 | 741.00 | 7.24% | 287,030 |
| Jul 22, 2026 | 702.00 | 730.00 | 691.00 | 691.00 | 691.00 | -1.29% | 124,634 |
| Jul 21, 2026 | 695.00 | 708.00 | 671.00 | 700.00 | 700.00 | 1.89% | 152,937 |
| Jul 20, 2026 | 760.00 | 760.00 | 684.00 | 687.00 | 687.00 | -9.84% | 329,219 |
| Jul 16, 2026 | 737.00 | 762.00 | 717.00 | 762.00 | 762.00 | 3.39% | 143,466 |
| Jul 15, 2026 | 716.00 | 760.00 | 716.00 | 737.00 | 737.00 | 3.95% | 180,563 |
| Jul 14, 2026 | 747.00 | 747.00 | 693.00 | 709.00 | 709.00 | -2.34% | 196,181 |
| Jul 13, 2026 | 750.00 | 792.00 | 705.00 | 726.00 | 726.00 | -5.22% | 283,239 |
| Jul 10, 2026 | 713.00 | 799.00 | 713.00 | 766.00 | 766.00 | 7.43% | 494,645 |
| Jul 9, 2026 | 724.00 | 748.00 | 705.00 | 713.00 | 713.00 | -2.33% | 230,698 |
| Jul 8, 2026 | 757.00 | 773.00 | 721.00 | 730.00 | 730.00 | -3.69% | 210,097 |
| Jul 7, 2026 | 802.00 | 802.00 | 751.00 | 758.00 | 758.00 | -6.54% | 265,289 |
| Jul 6, 2026 | 802.00 | 943.00 | 770.00 | 811.00 | 811.00 | 2.66% | 668,353 |
| Jul 3, 2026 | 745.00 | 793.00 | 732.00 | 790.00 | 790.00 | 3.67% | 333,451 |
| Jul 2, 2026 | 790.00 | 790.00 | 734.00 | 762.00 | 762.00 | -3.67% | 363,267 |
| Jul 1, 2026 | 821.00 | 840.00 | 788.00 | 791.00 | 791.00 | -3.77% | 668,105 |
| Jun 30, 2026 | 874.00 | 875.00 | 802.00 | 822.00 | 822.00 | -2.49% | 187,868 |
| Jun 29, 2026 | 760.00 | 844.00 | 740.00 | 843.00 | 843.00 | 13.92% | 479,421 |
| Jun 26, 2026 | 800.00 | 802.00 | 737.00 | 740.00 | 740.00 | -7.50% | 337,063 |
| Jun 25, 2026 | 819.00 | 847.00 | 781.00 | 800.00 | 800.00 | - | 228,747 |
| Jun 24, 2026 | 800.00 | 858.00 | 800.00 | 800.00 | 800.00 | - | 287,849 |
| Jun 23, 2026 | 865.00 | 867.00 | 800.00 | 800.00 | 800.00 | -4.76% | 361,021 |
| Jun 22, 2026 | 882.00 | 884.00 | 818.00 | 840.00 | 840.00 | -5.51% | 395,426 |
| Jun 19, 2026 | 920.00 | 962.00 | 858.00 | 889.00 | 889.00 | -5.12% | 358,236 |
| Jun 18, 2026 | 955.00 | 969.00 | 913.00 | 937.00 | 937.00 | -0.85% | 218,474 |
| Jun 17, 2026 | 966.00 | 970.00 | 919.00 | 945.00 | 945.00 | -2.17% | 157,044 |
| Jun 16, 2026 | 952.00 | 983.00 | 947.00 | 966.00 | 966.00 | 2.11% | 230,471 |
| Jun 15, 2026 | 977.00 | 1,000.00 | 939.00 | 946.00 | 946.00 | 0.64% | 344,407 |
| Jun 12, 2026 | 915.00 | 983.00 | 915.00 | 940.00 | 940.00 | 5.26% | 273,476 |
| Jun 11, 2026 | 895.00 | 908.00 | 872.00 | 893.00 | 893.00 | -0.78% | 172,442 |
| Jun 10, 2026 | 918.00 | 929.00 | 877.00 | 900.00 | 900.00 | -2.60% | 240,240 |