Sangsangin Investment & Securities Co.,Ltd. - 001290.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	673	663	663	673	661	171,607
November 20, 2025	673	681	681	689	673	256,787
November 19, 2025	673	672	672	680	652	255,441
November 18, 2025	693	673	673	693	670	315,713
November 17, 2025	698	699	699	702	675	316,943
November 14, 2025	706	694	694	713	692	351,326
November 13, 2025	724	720	720	740	707	514,754
November 12, 2025	699	723	723	740	696	1.04M
November 11, 2025	724	699	699	729	697	830,867
November 10, 2025	670	724	724	803	669	9.53M
November 07, 2025	690	663	663	690	653	295,605
November 06, 2025	674	690	690	700	650	516,062
November 05, 2025	695	671	671	695	656	500,905
November 04, 2025	715	696	696	715	694	390,181
November 03, 2025	734	715	715	748	712	511,333
October 31, 2025	723	733	733	777	723	649,848
October 30, 2025	756	730	730	765	719	699,568
October 29, 2025	778	748	748	778	744	385,084
October 28, 2025	772	766	766	781	755	568,439
October 27, 2025	785	776	776	809	769	1.22M
October 24, 2025	756	759	759	793	748	719,867
October 23, 2025	765	743	743	765	743	405,547
October 22, 2025	770	769	769	770	737	456,434
October 21, 2025	790	771	771	816	767	1.67M
October 20, 2025	725	774	774	829	710	4.55M
October 17, 2025	743	715	715	743	715	469,605
October 16, 2025	727	751	751	785	710	931,359
October 15, 2025	701	723	723	723	698	256,167
October 14, 2025	716	702	702	716	691	304,123
October 13, 2025	714	711	711	714	687	394,007
October 10, 2025	753	726	726	753	724	419,119
October 02, 2025	722	738	738	749	714	523,127
October 01, 2025	730	722	722	733	715	241,835
September 30, 2025	765	734	734	765	729	422,079
September 29, 2025	728	750	750	800	724	972,430
September 26, 2025	782	724	724	783	718	658,474
September 25, 2025	736	745	745	765	735	519,164
September 24, 2025	771	743	743	771	740	585,610
September 23, 2025	802	771	771	810	771	942,677
September 22, 2025	811	810	810	839	792	1.14M
September 19, 2025	822	815	815	829	802	813,627
September 18, 2025	811	816	816	824	794	1.03M
September 17, 2025	802	802	802	806	785	1.35M
September 16, 2025	838	812	812	840	801	1.41M
September 15, 2025	775	830	830	905	775	18.58M
September 12, 2025	779	768	768	787	749	1.69M
September 11, 2025	795	765	765	849	752	6.82M
September 10, 2025	852	807	807	857	785	10.6M
September 09, 2025	689	824	824	870	676	28.82M
September 08, 2025	666	681	681	687	666	285,195
September 05, 2025	674	666	666	678	659	302,352
September 04, 2025	664	674	674	680	662	242,609
September 03, 2025	673	669	669	673	660	271,856
September 02, 2025	670	673	673	680	659	358,307
September 01, 2025	671	674	674	702	661	698,454
August 29, 2025	710	682	682	710	681	1.25M
August 28, 2025	635	696	696	792	631	18.03M
August 27, 2025	653	635	635	669	632	313,272
August 26, 2025	664	653	653	664	649	173,491
August 25, 2025	650	664	664	675	650	195,784

Sangsangin Investment & Securities Co.,Ltd. (001290.KS) KSC