Sangsangin Investment & Securities Co.,Ltd. (KRX:001290)
South Korea · Delayed Price · Currency is KRW 4,190.00
+30.00 (0.72%)
At close: Sep 18, 2026
KRX:001290 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,165.00 | 4,245.00 | 4,105.00 | 4,170.00 | 4,170.00 | 0.24% | 36,168 |
| Sep 17, 2026 | 4,145.00 | 4,220.00 | 4,080.00 | 4,160.00 | 4,160.00 | 0.36% | 49,400 |
| Sep 16, 2026 | 4,200.00 | 4,200.00 | 4,030.00 | 4,145.00 | 4,145.00 | -1.66% | 71,475 |
| 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% | 59,445 |
| 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% | 182,203 |
| Sep 9, 2026 | 4,950.00 | 4,950.00 | 4,350.00 | 4,500.00 | 4,500.00 | -10.89% | 286,793 |
| 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 |
| Jul 31, 2026 | 3,150.00 | 3,300.00 | 3,025.00 | 3,250.00 | 3,250.00 | 6.56% | 95,552 |
| Jul 30, 2026 | 2,935.00 | 3,135.00 | 2,935.00 | 3,050.00 | 3,050.00 | 3.92% | 57,971 |
| Jul 29, 2026 | 3,235.00 | 3,390.00 | 2,935.00 | 2,935.00 | 2,935.00 | -11.06% | 65,371 |
| Jul 28, 2026 | 3,590.00 | 3,590.00 | 3,235.00 | 3,300.00 | 3,300.00 | -8.08% | 41,326 |
| Jul 27, 2026 | 3,570.00 | 3,670.00 | 3,540.00 | 3,590.00 | 3,590.00 | 0.56% | 15,533 |
| Jul 24, 2026 | 3,775.00 | 3,775.00 | 3,550.00 | 3,570.00 | 3,570.00 | -3.64% | 17,414 |
| Jul 23, 2026 | 3,500.00 | 3,740.00 | 3,495.00 | 3,705.00 | 3,705.00 | 7.24% | 57,406 |
| Jul 22, 2026 | 3,510.00 | 3,650.00 | 3,455.00 | 3,455.00 | 3,455.00 | -1.29% | 25,133 |
| Jul 21, 2026 | 3,475.00 | 3,540.00 | 3,355.00 | 3,500.00 | 3,500.00 | 1.89% | 30,606 |
| Jul 20, 2026 | 3,800.00 | 3,800.00 | 3,420.00 | 3,435.00 | 3,435.00 | -9.84% | 65,843 |
| Jul 16, 2026 | 3,685.00 | 3,810.00 | 3,585.00 | 3,810.00 | 3,810.00 | 3.39% | 28,836 |
| Jul 15, 2026 | 3,580.00 | 3,800.00 | 3,580.00 | 3,685.00 | 3,685.00 | 3.95% | 36,130 |
| Jul 14, 2026 | 3,735.00 | 3,735.00 | 3,465.00 | 3,545.00 | 3,545.00 | -2.34% | 39,236 |
| Jul 13, 2026 | 3,750.00 | 3,960.00 | 3,525.00 | 3,630.00 | 3,630.00 | -5.22% | 56,650 |
| Jul 10, 2026 | 3,565.00 | 3,995.00 | 3,565.00 | 3,830.00 | 3,830.00 | 7.43% | 101,901 |
| Jul 9, 2026 | 3,620.00 | 3,740.00 | 3,525.00 | 3,565.00 | 3,565.00 | -2.33% | 46,982 |
| Jul 8, 2026 | 3,785.00 | 3,865.00 | 3,605.00 | 3,650.00 | 3,650.00 | -3.69% | 42,233 |
| Jul 7, 2026 | 4,010.00 | 4,010.00 | 3,755.00 | 3,790.00 | 3,790.00 | -6.54% | 53,057 |
| Jul 6, 2026 | 4,010.00 | 4,715.00 | 3,850.00 | 4,055.00 | 4,055.00 | 2.66% | 133,670 |
| Jul 3, 2026 | 3,725.00 | 3,965.00 | 3,660.00 | 3,950.00 | 3,950.00 | 3.67% | 66,888 |
| Jul 2, 2026 | 3,950.00 | 3,950.00 | 3,670.00 | 3,810.00 | 3,810.00 | -3.67% | 72,653 |
| Jul 1, 2026 | 4,105.00 | 4,200.00 | 3,940.00 | 3,955.00 | 3,955.00 | -3.77% | 133,692 |
| Jun 30, 2026 | 4,370.00 | 4,375.00 | 4,010.00 | 4,110.00 | 4,110.00 | -2.49% | 38,027 |
| Jun 29, 2026 | 3,800.00 | 4,220.00 | 3,700.00 | 4,215.00 | 4,215.00 | 13.92% | 96,857 |
| Jun 26, 2026 | 4,000.00 | 4,010.00 | 3,685.00 | 3,700.00 | 3,700.00 | -7.50% | 67,433 |
| Jun 25, 2026 | 4,095.00 | 4,235.00 | 3,905.00 | 4,000.00 | 4,000.00 | - | 46,017 |
| Jun 24, 2026 | 4,000.00 | 4,290.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 57,835 |
| Jun 23, 2026 | 4,325.00 | 4,335.00 | 4,000.00 | 4,000.00 | 4,000.00 | -4.76% | 72,204 |
| Jun 22, 2026 | 4,410.00 | 4,420.00 | 4,090.00 | 4,200.00 | 4,200.00 | -5.51% | 79,244 |