Sangsangin Investment & Securities Co.,Ltd. (KRX:001290)
South Korea · Delayed Price · Currency is KRW 1,046.00
-40.00 (-3.68%)
May 28, 2026, 3:30 PM KST
KRX:001290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 1,249.00 | 1,296.00 | 1,170.00 | 1,204.00 | 1,204.00 | -3.60% | 1,200,571 |
| May 11, 2026 | 1,295.00 | 1,348.00 | 1,210.00 | 1,249.00 | 1,249.00 | -2.95% | 1,096,316 |
| May 8, 2026 | 1,292.00 | 1,334.00 | 1,257.00 | 1,287.00 | 1,287.00 | -2.05% | 1,131,546 |
| May 7, 2026 | 1,173.00 | 1,380.00 | 1,173.00 | 1,314.00 | 1,314.00 | -6.21% | 2,679,367 |
| May 6, 2026 | 1,505.00 | 1,505.00 | 1,355.00 | 1,401.00 | 1,401.00 | 4.87% | 6,707,932 |
| 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% | 1,690,027 |
| Apr 29, 2026 | 1,369.00 | 1,369.00 | 1,303.00 | 1,337.00 | 1,337.00 | -3.67% | 2,183,226 |
| 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% | 23,796,830 |
| Apr 24, 2026 | 1,265.00 | 1,335.00 | 1,207.00 | 1,335.00 | 1,335.00 | 6.54% | 3,474,865 |
| Apr 23, 2026 | 1,140.00 | 1,390.00 | 1,140.00 | 1,253.00 | 1,253.00 | 10.69% | 10,803,630 |
| 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% | 399,794 |
| Apr 17, 2026 | 1,136.00 | 1,137.00 | 1,052.00 | 1,105.00 | 1,105.00 | -2.64% | 602,404 |
| Apr 16, 2026 | 1,179.00 | 1,179.00 | 1,129.00 | 1,135.00 | 1,135.00 | -0.44% | 600,067 |
| Apr 15, 2026 | 1,188.00 | 1,188.00 | 1,134.00 | 1,140.00 | 1,140.00 | -1.21% | 887,904 |
| Apr 14, 2026 | 1,099.00 | 1,159.00 | 1,095.00 | 1,154.00 | 1,154.00 | 7.75% | 1,731,712 |
| Apr 13, 2026 | 1,066.00 | 1,086.00 | 1,060.00 | 1,071.00 | 1,071.00 | -2.10% | 579,530 |
| Apr 10, 2026 | 1,105.00 | 1,142.00 | 1,090.00 | 1,094.00 | 1,094.00 | 0.55% | 645,387 |
| Apr 9, 2026 | 1,125.00 | 1,125.00 | 1,078.00 | 1,088.00 | 1,088.00 | -3.89% | 665,024 |
| Apr 8, 2026 | 1,100.00 | 1,155.00 | 1,080.00 | 1,132.00 | 1,132.00 | 10.44% | 1,847,770 |
| Apr 7, 2026 | 1,071.00 | 1,089.00 | 1,015.00 | 1,025.00 | 1,025.00 | -3.30% | 754,670 |
| Apr 6, 2026 | 1,086.00 | 1,140.00 | 1,045.00 | 1,060.00 | 1,060.00 | -2.12% | 502,806 |
| Apr 3, 2026 | 1,099.00 | 1,130.00 | 1,056.00 | 1,083.00 | 1,083.00 | 2.56% | 804,143 |
| Apr 2, 2026 | 1,170.00 | 1,173.00 | 1,045.00 | 1,056.00 | 1,056.00 | -8.33% | 1,420,405 |
| Apr 1, 2026 | 1,175.00 | 1,200.00 | 1,118.00 | 1,152.00 | 1,152.00 | 7.26% | 3,210,602 |
| Mar 31, 2026 | 1,116.00 | 1,135.00 | 1,072.00 | 1,074.00 | 1,074.00 | -4.36% | 760,525 |
| 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% | 1,038,719 |
| Mar 26, 2026 | 1,227.00 | 1,276.00 | 1,183.00 | 1,188.00 | 1,188.00 | -3.18% | 1,573,574 |
| Mar 25, 2026 | 1,239.00 | 1,273.00 | 1,197.00 | 1,227.00 | 1,227.00 | 0.41% | 1,988,012 |
| Mar 24, 2026 | 1,333.00 | 1,340.00 | 1,200.00 | 1,222.00 | 1,222.00 | -2.24% | 3,153,615 |
| Mar 23, 2026 | 1,398.00 | 1,440.00 | 1,250.00 | 1,250.00 | 1,250.00 | -11.54% | 5,337,816 |
| Mar 20, 2026 | 1,296.00 | 1,566.00 | 1,239.00 | 1,413.00 | 1,413.00 | 11.88% | 27,632,820 |
| Mar 19, 2026 | 1,200.00 | 1,389.00 | 1,183.00 | 1,263.00 | 1,263.00 | 0.96% | 13,796,230 |
| Mar 18, 2026 | 1,219.00 | 1,350.00 | 1,204.00 | 1,251.00 | 1,251.00 | 4.25% | 7,589,925 |
| Mar 17, 2026 | 1,250.00 | 1,279.00 | 1,198.00 | 1,200.00 | 1,200.00 | 0.33% | 1,122,291 |
| Mar 16, 2026 | 1,226.00 | 1,266.00 | 1,150.00 | 1,196.00 | 1,196.00 | -2.45% | 1,271,914 |