Sangsangin Investment & Securities Co.,Ltd. (KRX:001290)
South Korea · Delayed Price · Currency is KRW 4,120.00
+15.00 (0.37%)
Nov 4, 2026, 3:30 PM KST
KRX:001290 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,100.00 | 4,175.00 | 3,945.00 | 4,120.00 | 4,120.00 | 0.37% | 30,419 |
| Nov 3, 2026 | 4,080.00 | 4,500.00 | 4,000.00 | 4,105.00 | 4,105.00 | -1.08% | 40,395 |
| Nov 2, 2026 | 3,945.00 | 4,150.00 | 3,900.00 | 4,150.00 | 4,150.00 | 2.85% | 24,755 |
| Oct 30, 2026 | 3,950.00 | 4,035.00 | 3,910.00 | 4,035.00 | 4,035.00 | -1.10% | 53,749 |
| Oct 29, 2026 | 4,145.00 | 4,145.00 | 3,900.00 | 4,080.00 | 4,080.00 | -1.69% | 73,701 |
| Oct 28, 2026 | 3,855.00 | 4,150.00 | 3,850.00 | 4,150.00 | 4,150.00 | 6.27% | 53,827 |
| Oct 27, 2026 | 3,805.00 | 3,940.00 | 3,800.00 | 3,905.00 | 3,905.00 | 2.76% | 27,340 |
| Oct 26, 2026 | 3,890.00 | 3,970.00 | 3,670.00 | 3,800.00 | 3,800.00 | -2.31% | 40,649 |
| Oct 23, 2026 | 3,710.00 | 3,950.00 | 3,680.00 | 3,890.00 | 3,890.00 | 1.57% | 32,944 |
| Oct 22, 2026 | 3,795.00 | 3,900.00 | 3,730.00 | 3,830.00 | 3,830.00 | 0.92% | 21,675 |
| Oct 21, 2026 | 3,790.00 | 3,880.00 | 3,770.00 | 3,795.00 | 3,795.00 | 0.26% | 17,988 |
| Oct 20, 2026 | 3,895.00 | 3,895.00 | 3,700.00 | 3,785.00 | 3,785.00 | -2.95% | 20,432 |
| Oct 19, 2026 | 3,750.00 | 3,900.00 | 3,695.00 | 3,900.00 | 3,900.00 | 3.17% | 19,226 |
| Oct 16, 2026 | 3,650.00 | 3,800.00 | 3,635.00 | 3,780.00 | 3,780.00 | 4.85% | 30,917 |
| Oct 15, 2026 | 3,750.00 | 3,755.00 | 3,505.00 | 3,605.00 | 3,605.00 | -4.88% | 49,115 |
| Oct 14, 2026 | 3,900.00 | 4,000.00 | 3,780.00 | 3,790.00 | 3,790.00 | -2.82% | 26,396 |
| Oct 13, 2026 | 4,030.00 | 4,030.00 | 3,800.00 | 3,900.00 | 3,900.00 | -3.23% | 72,442 |
| Oct 12, 2026 | 4,135.00 | 4,200.00 | 3,985.00 | 4,030.00 | 4,030.00 | -2.66% | 33,258 |
| Oct 8, 2026 | 4,160.00 | 4,240.00 | 4,085.00 | 4,140.00 | 4,140.00 | -0.72% | 24,603 |
| Oct 7, 2026 | 4,295.00 | 4,295.00 | 4,165.00 | 4,170.00 | 4,170.00 | -3.58% | 39,612 |
| Oct 6, 2026 | 4,265.00 | 4,385.00 | 4,205.00 | 4,325.00 | 4,325.00 | -0.12% | 50,162 |
| Oct 2, 2026 | 4,140.00 | 4,360.00 | 4,140.00 | 4,330.00 | 4,330.00 | 4.09% | 50,122 |
| Oct 1, 2026 | 4,080.00 | 4,210.00 | 4,060.00 | 4,160.00 | 4,160.00 | 1.71% | 30,635 |
| Sep 30, 2026 | 4,150.00 | 4,180.00 | 4,070.00 | 4,090.00 | 4,090.00 | -0.73% | 34,034 |
| Sep 29, 2026 | 4,280.00 | 4,285.00 | 4,020.00 | 4,120.00 | 4,120.00 | -3.06% | 44,221 |
| Sep 28, 2026 | 4,055.00 | 4,360.00 | 4,035.00 | 4,250.00 | 4,250.00 | 4.81% | 67,845 |
| Sep 23, 2026 | 4,050.00 | 4,115.00 | 3,990.00 | 4,055.00 | 4,055.00 | -0.12% | 28,482 |
| Sep 22, 2026 | 4,100.00 | 4,160.00 | 3,995.00 | 4,060.00 | 4,060.00 | -0.85% | 43,676 |
| Sep 21, 2026 | 4,140.00 | 4,230.00 | 4,095.00 | 4,095.00 | 4,095.00 | -2.62% | 64,000 |
| Sep 18, 2026 | 4,165.00 | 4,245.00 | 4,105.00 | 4,205.00 | 4,205.00 | 1.08% | 40,147 |
| Sep 17, 2026 | 4,145.00 | 4,220.00 | 4,080.00 | 4,160.00 | 4,160.00 | 0.36% | 50,511 |
| Sep 16, 2026 | 4,200.00 | 4,200.00 | 4,030.00 | 4,145.00 | 4,145.00 | -1.66% | 72,300 |
| Sep 15, 2026 | 4,310.00 | 4,370.00 | 4,170.00 | 4,215.00 | 4,215.00 | -2.09% | 35,719 |
| Sep 14, 2026 | 4,325.00 | 4,350.00 | 4,130.00 | 4,305.00 | 4,305.00 | 0.12% | 64,573 |
| Sep 11, 2026 | 4,105.00 | 4,385.00 | 4,105.00 | 4,300.00 | 4,300.00 | 1.90% | 64,346 |
| Sep 10, 2026 | 4,435.00 | 4,440.00 | 4,060.00 | 4,220.00 | 4,220.00 | -6.22% | 182,350 |
| Sep 9, 2026 | 4,950.00 | 4,950.00 | 4,350.00 | 4,500.00 | 4,500.00 | -10.89% | 288,708 |
| Aug 20, 2026 | 4,775.00 | 5,580.00 | 4,775.00 | 5,050.00 | 5,050.00 | 8.72% | 635,196 |
| Aug 19, 2026 | 4,630.00 | 4,830.00 | 4,550.00 | 4,645.00 | 4,645.00 | -4.13% | 123,243 |
| Aug 18, 2026 | 5,165.00 | 5,185.00 | 4,760.00 | 4,845.00 | 4,845.00 | -5.28% | 178,776 |
| Aug 14, 2026 | 5,135.00 | 5,210.00 | 5,050.00 | 5,115.00 | 5,115.00 | -0.39% | 178,547 |
| Aug 13, 2026 | 5,445.00 | 5,950.00 | 5,115.00 | 5,135.00 | 5,135.00 | -6.21% | 799,667 |
| Aug 12, 2026 | 5,500.00 | 5,720.00 | 5,250.00 | 5,475.00 | 5,475.00 | 0.46% | 584,128 |
| Aug 11, 2026 | 6,000.00 | 6,000.00 | 5,405.00 | 5,450.00 | 5,450.00 | -9.54% | 685,617 |
| Aug 10, 2026 | 6,720.00 | 6,990.00 | 5,850.00 | 6,025.00 | 6,025.00 | 0.17% | 5,041,547 |
| Aug 7, 2026 | 6,015.00 | 6,015.00 | 6,015.00 | 6,015.00 | 6,015.00 | 29.91% | 276,079 |
| Aug 6, 2026 | 3,875.00 | 4,630.00 | 3,545.00 | 4,630.00 | 4,630.00 | 29.87% | 272,813 |
| Aug 5, 2026 | 3,510.00 | 3,615.00 | 3,510.00 | 3,565.00 | 3,565.00 | 3.03% | 56,029 |
| Aug 4, 2026 | 3,260.00 | 3,500.00 | 3,260.00 | 3,460.00 | 3,460.00 | 2.52% | 25,322 |
| Aug 3, 2026 | 3,065.00 | 3,495.00 | 3,065.00 | 3,375.00 | 3,375.00 | 3.85% | 77,448 |