Sangsangin Investment & Securities Co.,Ltd. (KRX:001290)
South Korea · Delayed Price · Currency is KRW 714.00
-27.00 (-3.64%)
Jul 24, 2026, 3:30 PM KST
KRX:001290 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 890.00 | 928.00 | 888.00 | 924.00 | 924.00 | 5.00% | 248,382 |
| Jun 8, 2026 | 899.00 | 923.00 | 880.00 | 880.00 | 880.00 | -10.11% | 461,440 |
| Jun 5, 2026 | 1,000.00 | 1,110.00 | 954.00 | 979.00 | 979.00 | -0.41% | 1,631,408 |
| Jun 4, 2026 | 958.00 | 996.00 | 930.00 | 983.00 | 983.00 | 2.61% | 307,872 |
| Jun 2, 2026 | 990.00 | 994.00 | 920.00 | 958.00 | 958.00 | -3.72% | 493,710 |
| Jun 1, 2026 | 1,005.00 | 1,071.00 | 982.00 | 995.00 | 995.00 | -1.68% | 734,547 |
| May 29, 2026 | 1,041.00 | 1,048.00 | 1,002.00 | 1,012.00 | 1,012.00 | -3.25% | 379,070 |
| May 28, 2026 | 1,086.00 | 1,096.00 | 1,009.00 | 1,046.00 | 1,046.00 | -3.68% | 649,130 |
| May 27, 2026 | 1,145.00 | 1,145.00 | 1,080.00 | 1,086.00 | 1,086.00 | -2.95% | 594,498 |
| May 26, 2026 | 1,150.00 | 1,170.00 | 1,097.00 | 1,119.00 | 1,119.00 | -0.62% | 480,634 |
| May 22, 2026 | 1,140.00 | 1,160.00 | 1,118.00 | 1,126.00 | 1,126.00 | -0.97% | 371,155 |
| May 21, 2026 | 1,131.00 | 1,151.00 | 1,120.00 | 1,137.00 | 1,137.00 | 4.50% | 444,004 |
| May 20, 2026 | 1,103.00 | 1,119.00 | 1,067.00 | 1,088.00 | 1,088.00 | -2.68% | 472,256 |
| May 19, 2026 | 1,150.00 | 1,168.00 | 1,101.00 | 1,118.00 | 1,118.00 | -4.69% | 425,601 |
| May 18, 2026 | 1,131.00 | 1,244.00 | 1,095.00 | 1,173.00 | 1,173.00 | 4.73% | 1,177,671 |
| May 15, 2026 | 1,207.00 | 1,251.00 | 1,107.00 | 1,120.00 | 1,120.00 | -6.28% | 917,451 |
| May 14, 2026 | 1,183.00 | 1,213.00 | 1,169.00 | 1,195.00 | 1,195.00 | 1.10% | 665,506 |
| May 13, 2026 | 1,193.00 | 1,216.00 | 1,159.00 | 1,182.00 | 1,182.00 | -1.83% | 667,855 |