Sangsangin Investment & Securities Co.,Ltd. (KRX:001290)
South Korea · Delayed Price · Currency is KRW 1,401.00
+65.00 (4.87%)
May 6, 2026, 3:30 PM KST
KRX:001290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,505.00 | 1,505.00 | 1,355.00 | 1,401.00 | 1,401.00 | 4.87% | 6,683,295 |
| May 4, 2026 | 1,342.00 | 1,445.00 | 1,291.00 | 1,336.00 | 1,336.00 | 2.38% | 5,820,094 |
| Apr 30, 2026 | 1,338.00 | 1,380.00 | 1,304.00 | 1,305.00 | 1,305.00 | -2.39% | 1,681,120 |
| Apr 29, 2026 | 1,369.00 | 1,369.00 | 1,303.00 | 1,337.00 | 1,337.00 | -3.67% | 2,174,043 |
| Apr 28, 2026 | 1,516.00 | 1,650.00 | 1,365.00 | 1,388.00 | 1,388.00 | -8.38% | 16,692,270 |
| Apr 27, 2026 | 1,380.00 | 1,673.00 | 1,234.00 | 1,515.00 | 1,515.00 | 13.48% | 23,731,805 |
| Apr 24, 2026 | 1,265.00 | 1,335.00 | 1,207.00 | 1,335.00 | 1,335.00 | 6.54% | 3,417,141 |
| Apr 23, 2026 | 1,140.00 | 1,390.00 | 1,140.00 | 1,253.00 | 1,253.00 | 10.69% | 10,766,118 |
| Apr 22, 2026 | 1,137.00 | 1,149.00 | 1,091.00 | 1,132.00 | 1,132.00 | -0.79% | 872,934 |
| Apr 21, 2026 | 1,111.00 | 1,157.00 | 1,111.00 | 1,141.00 | 1,141.00 | 2.70% | 788,255 |
| Apr 20, 2026 | 1,103.00 | 1,130.00 | 1,092.00 | 1,111.00 | 1,111.00 | 0.54% | 397,985 |
| Apr 17, 2026 | 1,136.00 | 1,137.00 | 1,052.00 | 1,105.00 | 1,105.00 | -2.64% | 600,768 |
| Apr 16, 2026 | 1,179.00 | 1,179.00 | 1,129.00 | 1,135.00 | 1,135.00 | -0.44% | 597,247 |
| Apr 15, 2026 | 1,188.00 | 1,188.00 | 1,134.00 | 1,140.00 | 1,140.00 | -1.21% | 882,868 |
| Apr 14, 2026 | 1,099.00 | 1,159.00 | 1,095.00 | 1,154.00 | 1,154.00 | 7.75% | 1,720,904 |
| Apr 13, 2026 | 1,066.00 | 1,086.00 | 1,060.00 | 1,071.00 | 1,071.00 | -2.10% | 578,397 |
| Apr 10, 2026 | 1,105.00 | 1,142.00 | 1,090.00 | 1,094.00 | 1,094.00 | 0.55% | 639,989 |
| Apr 9, 2026 | 1,125.00 | 1,125.00 | 1,078.00 | 1,088.00 | 1,088.00 | -3.89% | 661,629 |
| Apr 8, 2026 | 1,100.00 | 1,155.00 | 1,080.00 | 1,132.00 | 1,132.00 | 10.44% | 1,834,764 |
| Apr 7, 2026 | 1,071.00 | 1,089.00 | 1,015.00 | 1,025.00 | 1,025.00 | -3.30% | 752,597 |
| Apr 6, 2026 | 1,086.00 | 1,140.00 | 1,045.00 | 1,060.00 | 1,060.00 | -2.12% | 494,372 |
| Apr 3, 2026 | 1,099.00 | 1,130.00 | 1,056.00 | 1,083.00 | 1,083.00 | 2.56% | 802,435 |
| Apr 2, 2026 | 1,170.00 | 1,173.00 | 1,045.00 | 1,056.00 | 1,056.00 | -8.33% | 1,416,111 |
| Apr 1, 2026 | 1,175.00 | 1,200.00 | 1,118.00 | 1,152.00 | 1,152.00 | 7.26% | 3,196,131 |
| Mar 31, 2026 | 1,116.00 | 1,135.00 | 1,072.00 | 1,074.00 | 1,074.00 | -4.36% | 759,177 |
| Mar 30, 2026 | 1,140.00 | 1,149.00 | 1,091.00 | 1,123.00 | 1,123.00 | -4.67% | 1,066,689 |
| Mar 27, 2026 | 1,164.00 | 1,202.00 | 1,135.00 | 1,178.00 | 1,178.00 | -0.84% | 1,036,980 |
| Mar 26, 2026 | 1,227.00 | 1,276.00 | 1,183.00 | 1,188.00 | 1,188.00 | -3.18% | 1,570,689 |
| Mar 25, 2026 | 1,239.00 | 1,273.00 | 1,197.00 | 1,227.00 | 1,227.00 | 0.41% | 1,984,992 |
| Mar 24, 2026 | 1,333.00 | 1,340.00 | 1,200.00 | 1,222.00 | 1,222.00 | -2.24% | 3,146,025 |
| Mar 23, 2026 | 1,398.00 | 1,440.00 | 1,250.00 | 1,250.00 | 1,250.00 | -11.54% | 5,312,357 |
| Mar 20, 2026 | 1,296.00 | 1,566.00 | 1,239.00 | 1,413.00 | 1,413.00 | 11.88% | 27,585,956 |
| Mar 19, 2026 | 1,200.00 | 1,389.00 | 1,183.00 | 1,263.00 | 1,263.00 | 0.96% | 13,774,748 |
| Mar 18, 2026 | 1,219.00 | 1,350.00 | 1,204.00 | 1,251.00 | 1,251.00 | 4.25% | 7,554,485 |
| Mar 17, 2026 | 1,250.00 | 1,279.00 | 1,198.00 | 1,200.00 | 1,200.00 | 0.33% | 1,117,101 |
| Mar 16, 2026 | 1,226.00 | 1,266.00 | 1,150.00 | 1,196.00 | 1,196.00 | -2.45% | 1,271,914 |
| Mar 13, 2026 | 1,183.00 | 1,240.00 | 1,177.00 | 1,226.00 | 1,226.00 | -1.37% | 1,066,365 |
| Mar 12, 2026 | 1,282.00 | 1,282.00 | 1,230.00 | 1,243.00 | 1,243.00 | -3.12% | 1,855,792 |
| Mar 11, 2026 | 1,360.00 | 1,440.00 | 1,243.00 | 1,283.00 | 1,283.00 | 1.50% | 7,881,117 |
| Mar 10, 2026 | 1,350.00 | 1,363.00 | 1,225.00 | 1,264.00 | 1,264.00 | 6.22% | 6,168,402 |
| Mar 9, 2026 | 1,200.00 | 1,251.00 | 1,113.00 | 1,190.00 | 1,190.00 | -10.53% | 3,379,337 |
| Mar 6, 2026 | 1,110.00 | 1,445.00 | 1,110.00 | 1,330.00 | 1,330.00 | 13.19% | 17,866,051 |
| Mar 5, 2026 | 1,230.00 | 1,281.00 | 1,131.00 | 1,175.00 | 1,175.00 | 15.54% | 7,105,883 |
| Mar 4, 2026 | 1,200.00 | 1,219.00 | 977.00 | 1,017.00 | 1,017.00 | -18.64% | 5,907,380 |
| Mar 3, 2026 | 1,438.00 | 1,438.00 | 1,250.00 | 1,250.00 | 1,250.00 | -16.67% | 6,845,531 |
| Feb 27, 2026 | 1,685.00 | 1,782.00 | 1,440.00 | 1,500.00 | 1,500.00 | -3.72% | 40,115,254 |
| Feb 26, 2026 | 1,190.00 | 1,558.00 | 1,134.00 | 1,558.00 | 1,558.00 | 29.94% | 24,426,380 |
| Feb 25, 2026 | 1,180.00 | 1,200.00 | 1,147.00 | 1,199.00 | 1,199.00 | 3.10% | 1,691,689 |
| Feb 24, 2026 | 1,090.00 | 1,163.00 | 1,069.00 | 1,163.00 | 1,163.00 | 4.59% | 1,969,680 |
| Feb 23, 2026 | 1,300.00 | 1,300.00 | 1,070.00 | 1,112.00 | 1,112.00 | -13.60% | 3,873,620 |