Sangsangin Investment & Securities Co.,Ltd. (001290.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 677.00 | 677.00 | 658.00 | 661.00 | 661.00 | 172,473 |
| 02 May 2024 | 673.00 | 677.00 | 666.00 | 677.00 | 677.00 | 74,714 |
| 30 Apr 2024 | 677.00 | 680.00 | 673.00 | 674.00 | 674.00 | 31,789 |
| 29 Apr 2024 | 672.00 | 678.00 | 669.00 | 676.00 | 676.00 | 53,442 |
| 26 Apr 2024 | 678.00 | 751.00 | 674.00 | 674.00 | 674.00 | 780,773 |
| 25 Apr 2024 | 684.00 | 686.00 | 676.00 | 677.00 | 677.00 | 75,064 |
| 24 Apr 2024 | 688.00 | 693.00 | 679.00 | 684.00 | 684.00 | 110,107 |
| 23 Apr 2024 | 701.00 | 704.00 | 631.00 | 688.00 | 688.00 | 414,342 |
| 22 Apr 2024 | 698.00 | 705.00 | 696.00 | 700.00 | 700.00 | 37,591 |
| 19 Apr 2024 | 696.00 | 706.00 | 690.00 | 698.00 | 698.00 | 32,176 |
| 18 Apr 2024 | 691.00 | 700.00 | 687.00 | 695.00 | 695.00 | 159,954 |
| 17 Apr 2024 | 690.00 | 699.00 | 687.00 | 690.00 | 690.00 | 28,160 |
| 16 Apr 2024 | 702.00 | 707.00 | 689.00 | 690.00 | 690.00 | 187,110 |
| 15 Apr 2024 | 709.00 | 709.00 | 695.00 | 700.00 | 700.00 | 121,908 |
| 12 Apr 2024 | 720.00 | 720.00 | 698.00 | 709.00 | 709.00 | 97,558 |
| 11 Apr 2024 | 710.00 | 712.00 | 702.00 | 706.00 | 706.00 | 114,819 |
| 09 Apr 2024 | 704.00 | 711.00 | 700.00 | 710.00 | 710.00 | 157,217 |
| 08 Apr 2024 | 719.00 | 719.00 | 701.00 | 706.00 | 706.00 | 121,706 |
| 05 Apr 2024 | 725.00 | 729.00 | 708.00 | 710.00 | 710.00 | 124,853 |
| 04 Apr 2024 | 725.00 | 729.00 | 722.00 | 725.00 | 725.00 | 47,310 |
| 03 Apr 2024 | 732.00 | 732.00 | 722.00 | 723.00 | 723.00 | 72,124 |
| 02 Apr 2024 | 740.00 | 740.00 | 722.00 | 734.00 | 734.00 | 50,637 |
| 01 Apr 2024 | 757.00 | 779.00 | 734.00 | 734.00 | 734.00 | 139,591 |
| 29 Mar 2024 | 759.00 | 768.00 | 743.00 | 757.00 | 757.00 | 45,874 |
| 28 Mar 2024 | 772.00 | 780.00 | 750.00 | 751.00 | 751.00 | 81,115 |
| 27 Mar 2024 | 768.00 | 780.00 | 758.00 | 771.00 | 771.00 | 73,816 |
| 26 Mar 2024 | 766.00 | 784.00 | 758.00 | 768.00 | 768.00 | 48,313 |
| 25 Mar 2024 | 752.00 | 770.00 | 751.00 | 769.00 | 769.00 | 76,231 |
| 22 Mar 2024 | 748.00 | 755.00 | 741.00 | 750.00 | 750.00 | 39,508 |
| 21 Mar 2024 | 750.00 | 760.00 | 743.00 | 747.00 | 747.00 | 89,054 |
| 20 Mar 2024 | 745.00 | 760.00 | 745.00 | 750.00 | 750.00 | 50,462 |
| 19 Mar 2024 | 770.00 | 770.00 | 744.00 | 745.00 | 745.00 | 99,111 |
| 18 Mar 2024 | 779.00 | 779.00 | 757.00 | 757.00 | 757.00 | 65,863 |
| 15 Mar 2024 | 794.00 | 794.00 | 758.00 | 775.00 | 775.00 | 103,491 |
| 14 Mar 2024 | 755.00 | 774.00 | 746.00 | 768.00 | 768.00 | 103,604 |
| 13 Mar 2024 | 774.00 | 783.00 | 755.00 | 755.00 | 755.00 | 246,263 |
| 12 Mar 2024 | 794.00 | 799.00 | 761.00 | 774.00 | 774.00 | 44,536 |
| 11 Mar 2024 | 785.00 | 790.00 | 760.00 | 767.00 | 767.00 | 86,752 |
| 08 Mar 2024 | 783.00 | 794.00 | 776.00 | 785.00 | 785.00 | 140,689 |
| 07 Mar 2024 | 788.00 | 788.00 | 775.00 | 783.00 | 783.00 | 43,495 |
| 06 Mar 2024 | 789.00 | 796.00 | 779.00 | 789.00 | 789.00 | 63,207 |
| 05 Mar 2024 | 800.00 | 800.00 | 785.00 | 796.00 | 796.00 | 66,553 |
| 04 Mar 2024 | 820.00 | 820.00 | 790.00 | 799.00 | 799.00 | 93,088 |
| 29 Feb 2024 | 798.00 | 802.00 | 746.00 | 799.00 | 799.00 | 100,626 |
| 28 Feb 2024 | 798.00 | 820.00 | 787.00 | 798.00 | 798.00 | 35,536 |
| 27 Feb 2024 | 800.00 | 800.00 | 783.00 | 798.00 | 798.00 | 52,950 |
| 26 Feb 2024 | 807.00 | 808.00 | 788.00 | 796.00 | 796.00 | 48,823 |
| 23 Feb 2024 | 792.00 | 830.00 | 786.00 | 796.00 | 796.00 | 72,316 |
| 22 Feb 2024 | 800.00 | 804.00 | 779.00 | 795.00 | 795.00 | 95,213 |
| 21 Feb 2024 | 793.00 | 850.00 | 793.00 | 800.00 | 800.00 | 141,679 |
| 20 Feb 2024 | 801.00 | 810.00 | 796.00 | 803.00 | 803.00 | 36,231 |
| 19 Feb 2024 | 793.00 | 815.00 | 786.00 | 808.00 | 808.00 | 97,489 |
| 16 Feb 2024 | 790.00 | 805.00 | 786.00 | 791.00 | 791.00 | 91,772 |
| 15 Feb 2024 | 791.00 | 826.00 | 781.00 | 797.00 | 797.00 | 197,694 |
| 14 Feb 2024 | 778.00 | 793.00 | 769.00 | 786.00 | 786.00 | 1,110,095 |
| 13 Feb 2024 | 776.00 | 798.00 | 770.00 | 783.00 | 783.00 | 207,133 |
| 08 Feb 2024 | 765.00 | 777.00 | 763.00 | 769.00 | 769.00 | 103,600 |
| 07 Feb 2024 | 767.00 | 776.00 | 756.00 | 763.00 | 763.00 | 147,490 |
| 06 Feb 2024 | 756.00 | 767.00 | 752.00 | 756.00 | 756.00 | 73,292 |
| 05 Feb 2024 | 767.00 | 767.00 | 750.00 | 755.00 | 755.00 | 146,480 |
| 02 Feb 2024 | 760.00 | 770.00 | 756.00 | 763.00 | 763.00 | 109,087 |
| 01 Feb 2024 | 744.00 | 766.00 | 742.00 | 759.00 | 759.00 | 141,977 |
| 31 Jan 2024 | 741.00 | 757.00 | 741.00 | 744.00 | 744.00 | 43,476 |
| 30 Jan 2024 | 746.00 | 760.00 | 746.00 | 749.00 | 749.00 | 97,948 |
| 29 Jan 2024 | 746.00 | 752.00 | 745.00 | 745.00 | 745.00 | 25,111 |
| 26 Jan 2024 | 744.00 | 755.00 | 744.00 | 745.00 | 745.00 | 53,025 |
| 25 Jan 2024 | 749.00 | 756.00 | 741.00 | 743.00 | 743.00 | 39,118 |
| 24 Jan 2024 | 765.00 | 770.00 | 749.00 | 749.00 | 749.00 | 83,727 |
| 23 Jan 2024 | 751.00 | 764.00 | 745.00 | 764.00 | 764.00 | 75,339 |
| 22 Jan 2024 | 748.00 | 755.00 | 740.00 | 750.00 | 750.00 | 60,275 |
| 19 Jan 2024 | 750.00 | 759.00 | 748.00 | 749.00 | 749.00 | 42,190 |
| 18 Jan 2024 | 754.00 | 757.00 | 746.00 | 749.00 | 749.00 | 21,485 |
| 17 Jan 2024 | 755.00 | 769.00 | 747.00 | 753.00 | 753.00 | 100,635 |
| 16 Jan 2024 | 764.00 | 768.00 | 749.00 | 755.00 | 755.00 | 67,696 |
| 15 Jan 2024 | 740.00 | 753.00 | 740.00 | 754.00 | 754.00 | 6,546 |
| 12 Jan 2024 | 752.00 | 760.00 | 745.00 | 749.00 | 749.00 | 39,826 |
| 11 Jan 2024 | 752.00 | 765.00 | 748.00 | 751.00 | 751.00 | 117,939 |
| 10 Jan 2024 | 755.00 | 763.00 | 743.00 | 752.00 | 752.00 | 47,042 |
| 09 Jan 2024 | 751.00 | 770.00 | 730.00 | 756.00 | 756.00 | 123,971 |
| 08 Jan 2024 | 763.00 | 776.00 | 753.00 | 753.00 | 753.00 | 68,788 |
| 05 Jan 2024 | 752.00 | 767.00 | 736.00 | 766.00 | 766.00 | 107,178 |
| 04 Jan 2024 | 762.00 | 780.00 | 745.00 | 745.00 | 745.00 | 112,457 |
| 03 Jan 2024 | 766.00 | 766.00 | 729.00 | 763.00 | 763.00 | 71,086 |
| 02 Jan 2024 | 761.00 | 782.00 | 760.00 | 762.00 | 762.00 | 44,711 |
| 28 Dec 2023 | 760.00 | 795.00 | 751.00 | 768.00 | 768.00 | 100,814 |
| 27 Dec 2023 | 770.00 | 887.00 | 751.00 | 755.00 | 755.00 | 727,421 |
| 26 Dec 2023 | 783.00 | 800.00 | 738.00 | 765.00 | 765.00 | 72,457 |
| 22 Dec 2023 | 784.00 | 790.00 | 773.00 | 780.00 | 780.00 | 67,927 |
| 21 Dec 2023 | 807.00 | 807.00 | 783.00 | 784.00 | 784.00 | 68,639 |
| 20 Dec 2023 | 800.00 | 808.00 | 797.00 | 807.00 | 807.00 | 88,962 |
| 19 Dec 2023 | 798.00 | 804.00 | 786.00 | 799.00 | 799.00 | 78,071 |
| 18 Dec 2023 | 780.00 | 805.00 | 779.00 | 797.00 | 797.00 | 71,720 |
| 15 Dec 2023 | 780.00 | 798.00 | 776.00 | 784.00 | 784.00 | 63,955 |
| 14 Dec 2023 | 773.00 | 799.00 | 773.00 | 780.00 | 780.00 | 161,576 |
| 13 Dec 2023 | 776.00 | 779.00 | 770.00 | 770.00 | 770.00 | 79,985 |
| 12 Dec 2023 | 772.00 | 779.00 | 767.00 | 771.00 | 771.00 | 80,055 |
| 11 Dec 2023 | 768.00 | 780.00 | 765.00 | 772.00 | 772.00 | 88,930 |
| 08 Dec 2023 | 772.00 | 778.00 | 768.00 | 770.00 | 770.00 | 83,822 |
| 07 Dec 2023 | 773.00 | 780.00 | 765.00 | 773.00 | 773.00 | 90,625 |
| 06 Dec 2023 | 764.00 | 775.00 | 763.00 | 772.00 | 772.00 | 49,413 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.