Sangsangin Investment & Securities Co.,Ltd. (KRX:001290)
South Korea · Delayed Price · Currency is KRW 1,141.00
+1.00 (0.09%)
Last updated: Apr 16, 2026, 1:08 PM KST
KRX:001290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 1,400.00 | 1,498.00 | 1,261.00 | 1,287.00 | 1,287.00 | 9.53% | 44,441,430 |
| Feb 19, 2026 | 1,000.00 | 1,175.00 | 999.00 | 1,175.00 | 1,175.00 | 29.98% | 9,947,042 |
| Feb 13, 2026 | 795.00 | 971.00 | 785.00 | 904.00 | 904.00 | 21.02% | 41,751,300 |
| Feb 12, 2026 | 746.00 | 773.00 | 738.00 | 747.00 | 747.00 | 1.77% | 618,856 |
| Feb 11, 2026 | 754.00 | 755.00 | 729.00 | 734.00 | 734.00 | -2.65% | 336,630 |
| Feb 10, 2026 | 750.00 | 771.00 | 737.00 | 754.00 | 754.00 | 0.80% | 522,835 |
| Feb 9, 2026 | 741.00 | 776.00 | 740.00 | 748.00 | 748.00 | 2.33% | 649,741 |
| Feb 6, 2026 | 713.00 | 747.00 | 700.00 | 731.00 | 731.00 | -0.81% | 462,551 |
| Feb 5, 2026 | 747.00 | 753.00 | 726.00 | 737.00 | 737.00 | -2.12% | 342,670 |
| 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 |