Sangsangin Investment & Securities Co.,Ltd. (001290.KS) KSC
1,226.00
-17(-1.37%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
1,226.00
-17(-1.37%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,183 | 1,226 | 1,226 | 1,240 | 1,177 | 1.08M |
| March 12, 2026 | 1,282 | 1,243 | 1,243 | 1,282 | 1,230 | 1.87M |
| March 11, 2026 | 1,360 | 1,283 | 1,283 | 1,440 | 1,243 | 7.92M |
| March 10, 2026 | 1,350 | 1,275 | 1,275 | 1,363 | 1,225 | 4.65M |
| March 09, 2026 | 1,200 | 1,190 | 1,190 | 1,251 | 1,113 | 3.47M |
| March 06, 2026 | 1,110 | 1,330 | 1,330 | 1,445 | 1,110 | 17.97M |
| March 05, 2026 | 1,230 | 1,175 | 1,175 | 1,281 | 1,131 | 7.14M |
| March 04, 2026 | 1,200 | 1,024 | 1,024 | 1,219 | 977 | 5.44M |
| March 03, 2026 | 1,438 | 1,250 | 1,250 | 1,438 | 1,250 | 6.94M |
| February 27, 2026 | 1,685 | 1,500 | 1,500 | 1,782 | 1,440 | 40.24M |
| February 26, 2026 | 1,190 | 1,558 | 1,558 | 1,558 | 1,134 | 24.43M |
| February 25, 2026 | 1,180 | 1,199 | 1,199 | 1,200 | 1,147 | 1.78M |
| February 24, 2026 | 1,090 | 1,163 | 1,163 | 1,163 | 1,069 | 2.03M |
| February 23, 2026 | 1,300 | 1,112 | 1,112 | 1,300 | 1,070 | 3.87M |
| February 20, 2026 | 1,400 | 1,287 | 0 | 1,498 | 1,261 | 44.58M |
| February 19, 2026 | 1,000 | 1,175 | 0 | 1,175 | 999 | 9.95M |
| February 13, 2026 | 795 | 904 | 0 | 971 | 785 | 42.23M |
| February 12, 2026 | 746 | 747 | 0 | 773 | 738 | 627,217 |
| February 11, 2026 | 754 | 734 | 0 | 755 | 729 | 339,305 |
| February 10, 2026 | 750 | 754 | 0 | 771 | 737 | 528,895 |
| February 09, 2026 | 741 | 748 | 0 | 776 | 740 | 649,758 |
| February 06, 2026 | 713 | 731 | 0 | 747 | 700 | 465,289 |
| February 05, 2026 | 747 | 737 | 0 | 753 | 726 | 345,410 |
| February 04, 2026 | 745 | 753 | 0 | 758 | 732 | 685,504 |
| February 03, 2026 | 708 | 755 | 0 | 793 | 708 | 2.86M |
| February 02, 2026 | 741 | 703 | 0 | 754 | 695 | 1.25M |
| January 30, 2026 | 756 | 751 | 0 | 865 | 712 | 10.83M |
| January 29, 2026 | 657 | 780 | 0 | 849 | 652 | 16.96M |
| January 28, 2026 | 659 | 657 | 0 | 671 | 650 | 428,804 |
| January 27, 2026 | 668 | 662 | 0 | 675 | 658 | 310,141 |
| January 26, 2026 | 691 | 669 | 0 | 691 | 660 | 371,704 |
| January 23, 2026 | 642 | 680 | 0 | 726 | 642 | 3.11M |
| January 22, 2026 | 634 | 635 | 0 | 656 | 623 | 338,637 |
| January 21, 2026 | 651 | 633 | 0 | 651 | 620 | 124,798 |
| January 20, 2026 | 632 | 651 | 0 | 658 | 632 | 176,641 |
| January 19, 2026 | 640 | 638 | 0 | 651 | 638 | 100,880 |
| January 16, 2026 | 662 | 640 | 0 | 662 | 639 | 190,549 |
| January 15, 2026 | 644 | 640 | 0 | 666 | 638 | 406,065 |
| January 14, 2026 | 630 | 642 | 0 | 645 | 619 | 114,967 |
| January 13, 2026 | 633 | 630 | 0 | 635 | 626 | 69,173 |
| January 12, 2026 | 642 | 633 | 0 | 653 | 632 | 111,319 |
| January 09, 2026 | 636 | 642 | 0 | 643 | 629 | 42,300 |
| January 08, 2026 | 652 | 634 | 0 | 652 | 630 | 146,252 |
| January 07, 2026 | 666 | 652 | 0 | 667 | 638 | 122,824 |
| January 06, 2026 | 643 | 660 | 0 | 674 | 641 | 314,527 |
| January 05, 2026 | 646 | 640 | 0 | 654 | 639 | 83,619 |
| January 02, 2026 | 635 | 646 | 0 | 649 | 633 | 108,045 |
| December 30, 2025 | 630 | 633 | 0 | 647 | 630 | 88,728 |
| December 29, 2025 | 645 | 640 | 0 | 652 | 630 | 139,774 |
| December 26, 2025 | 648 | 645 | 0 | 655 | 638 | 128,065 |
| December 24, 2025 | 654 | 655 | 0 | 655 | 641 | 95,573 |
| December 23, 2025 | 664 | 660 | 0 | 665 | 647 | 139,730 |
| December 22, 2025 | 646 | 664 | 0 | 667 | 646 | 103,057 |
| December 19, 2025 | 643 | 652 | 0 | 658 | 633 | 305,077 |
| December 18, 2025 | 630 | 644 | 0 | 647 | 624 | 137,062 |
| December 17, 2025 | 635 | 640 | 0 | 640 | 630 | 132,026 |
| December 16, 2025 | 656 | 636 | 0 | 656 | 636 | 229,574 |
| December 15, 2025 | 656 | 656 | 0 | 661 | 645 | 128,734 |
| December 12, 2025 | 670 | 663 | 0 | 712 | 651 | 682,586 |
| December 11, 2025 | 649 | 653 | 0 | 657 | 648 | 128,755 |