Advertisement
Advertisement
Sangsangin Investment & Securities Co.,Ltd. (001290.KS)
KSE - KSE Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 730.00 | 745.00 | 708.00 | 737.00 | 737.00 | 157,852 |
| Mar 24, 2023 | 715.00 | 736.00 | 708.00 | 736.00 | 736.00 | 193,382 |
| Mar 23, 2023 | 714.00 | 723.00 | 705.00 | 719.00 | 719.00 | 127,034 |
| Mar 22, 2023 | 732.00 | 740.00 | 715.00 | 716.00 | 716.00 | 128,149 |
| Mar 21, 2023 | 720.00 | 764.00 | 711.00 | 738.00 | 738.00 | 218,101 |
| Mar 20, 2023 | 720.00 | 728.00 | 714.00 | 721.00 | 721.00 | 23,687 |
| Mar 17, 2023 | 710.00 | 730.00 | 707.00 | 717.00 | 717.00 | 112,694 |
| Mar 16, 2023 | 707.00 | 729.00 | 696.00 | 714.00 | 714.00 | 99,650 |
| Mar 15, 2023 | 713.00 | 733.00 | 705.00 | 708.00 | 708.00 | 107,430 |
| Mar 14, 2023 | 733.00 | 734.00 | 714.00 | 714.00 | 714.00 | 138,148 |
| Mar 13, 2023 | 728.00 | 748.00 | 711.00 | 733.00 | 733.00 | 174,922 |
| Mar 10, 2023 | 750.00 | 763.00 | 733.00 | 735.00 | 735.00 | 144,082 |
| Mar 09, 2023 | 790.00 | 795.00 | 765.00 | 767.00 | 767.00 | 202,630 |
| Mar 08, 2023 | 783.00 | 800.00 | 764.00 | 799.00 | 799.00 | 109,502 |
| Mar 07, 2023 | 782.00 | 791.00 | 764.00 | 784.00 | 784.00 | 170,312 |
| Mar 06, 2023 | 803.00 | 807.00 | 783.00 | 784.00 | 784.00 | 171,442 |
| Mar 03, 2023 | 804.00 | 819.00 | 797.00 | 801.00 | 801.00 | 84,115 |
| Mar 02, 2023 | 820.00 | 835.00 | 800.00 | 803.00 | 803.00 | 127,997 |
| Feb 28, 2023 | 817.00 | 835.00 | 809.00 | 817.00 | 817.00 | 87,181 |
| Feb 27, 2023 | 812.00 | 824.00 | 812.00 | 820.00 | 820.00 | 474,150 |
| Feb 24, 2023 | 820.00 | 840.00 | 806.00 | 820.00 | 820.00 | 1,277 |
| Feb 23, 2023 | 821.00 | 829.00 | 817.00 | 819.00 | 819.00 | 63,215 |
| Feb 22, 2023 | 853.00 | 853.00 | 816.00 | 820.00 | 820.00 | 239 |
| Feb 21, 2023 | 865.00 | 883.00 | 854.00 | 855.00 | 855.00 | 251 |
| Feb 20, 2023 | 862.00 | 866.00 | 848.00 | 865.00 | 865.00 | 130,091 |
| Feb 17, 2023 | 842.00 | 864.00 | 839.00 | 852.00 | 852.00 | 1,000 |
| Feb 16, 2023 | 855.00 | 862.00 | 845.00 | 855.00 | 855.00 | 111,504 |
| Feb 15, 2023 | 856.00 | 866.00 | 842.00 | 858.00 | 858.00 | 133,009 |
| Feb 14, 2023 | 843.00 | 861.00 | 843.00 | 856.00 | 856.00 | 385,159 |
| Feb 13, 2023 | 833.00 | 853.00 | 831.00 | 842.00 | 842.00 | 503 |
| Feb 10, 2023 | 870.00 | 877.00 | 830.00 | 833.00 | 833.00 | 422,027 |
| Feb 09, 2023 | 887.00 | 889.00 | 870.00 | 878.00 | 878.00 | 3,384 |
| Feb 08, 2023 | 878.00 | 892.00 | 870.00 | 890.00 | 890.00 | 1,654 |
| Feb 07, 2023 | 888.00 | 890.00 | 866.00 | 881.00 | 881.00 | 109 |
| Feb 06, 2023 | 864.00 | 894.00 | 859.00 | 863.00 | 863.00 | 6,378 |
| Feb 03, 2023 | 909.00 | 909.00 | 862.00 | 896.00 | 896.00 | 970,832 |
| Feb 02, 2023 | 826.00 | 1,020.00 | 821.00 | 896.00 | 896.00 | 57,343 |
| Feb 01, 2023 | 806.00 | 826.00 | 802.00 | 827.00 | 827.00 | 43,031 |
| Jan 31, 2023 | 807.00 | 819.00 | 802.00 | 807.00 | 807.00 | 84,684 |
| Jan 30, 2023 | 805.00 | 818.00 | 798.00 | 807.00 | 807.00 | 178 |
| Jan 27, 2023 | 815.00 | 819.00 | 803.00 | 803.00 | 803.00 | 107,122 |
| Jan 26, 2023 | 804.00 | 813.00 | 797.00 | 804.00 | 804.00 | 1 |
| Jan 25, 2023 | 792.00 | 827.00 | 792.00 | 806.00 | 806.00 | 6 |
| Jan 20, 2023 | 758.00 | 812.00 | 758.00 | 791.00 | 791.00 | 567,104 |
| Jan 19, 2023 | 728.00 | 760.00 | 725.00 | 759.00 | 759.00 | 530,363 |
| Jan 18, 2023 | 733.00 | 733.00 | 718.00 | 729.00 | 729.00 | 110,275 |
| Jan 17, 2023 | 736.00 | 738.00 | 725.00 | 725.00 | 725.00 | 255,435 |
| Jan 16, 2023 | 740.00 | 741.00 | 730.00 | 736.00 | 736.00 | 138,553 |
| Jan 13, 2023 | 736.00 | 739.00 | 728.00 | 736.00 | 736.00 | 164,493 |
| Jan 12, 2023 | 744.00 | 754.00 | 731.00 | 736.00 | 736.00 | 496,141 |
| Jan 11, 2023 | 696.00 | 765.00 | 691.00 | 734.00 | 734.00 | 2,934,190 |
| Jan 10, 2023 | 696.00 | 701.00 | 688.00 | 693.00 | 693.00 | 821,131 |
| Jan 09, 2023 | 702.00 | 704.00 | 691.00 | 691.00 | 691.00 | 714,339 |
| Jan 06, 2023 | 695.00 | 709.00 | 680.00 | 695.00 | 695.00 | 532,947 |
| Jan 05, 2023 | 704.00 | 704.00 | 686.00 | 686.00 | 686.00 | 394,587 |
| Jan 04, 2023 | 719.00 | 719.00 | 699.00 | 701.00 | 701.00 | 362,081 |
| Jan 03, 2023 | 729.00 | 733.00 | 705.00 | 720.00 | 720.00 | 119,739 |
| Jan 02, 2023 | 759.00 | 776.00 | 720.00 | 730.00 | 730.00 | 196,106 |
| Dec 29, 2022 | 753.00 | 761.00 | 745.00 | 760.00 | 760.00 | 226,672 |
| Dec 28, 2022 | 816.00 | 822.00 | 756.00 | 756.00 | 756.00 | 386,482 |
| Dec 27, 2022 | 827.00 | 855.00 | 812.00 | 815.00 | 815.00 | 132,043 |
| Dec 26, 2022 | 813.00 | 829.00 | 805.00 | 828.00 | 828.00 | 72,233 |
| Dec 23, 2022 | 826.00 | 826.00 | 805.00 | 812.00 | 812.00 | 43,197 |
| Dec 22, 2022 | 840.00 | 844.00 | 826.00 | 827.00 | 827.00 | 186,272 |
| Dec 21, 2022 | 843.00 | 844.00 | 827.00 | 840.00 | 840.00 | 123,790 |
| Dec 20, 2022 | 822.00 | 846.00 | 822.00 | 844.00 | 844.00 | 109,090 |
| Dec 19, 2022 | 838.00 | 839.00 | 824.00 | 836.00 | 836.00 | 102,518 |
| Dec 16, 2022 | 823.00 | 847.00 | 813.00 | 839.00 | 839.00 | 102,858 |
| Dec 15, 2022 | 840.00 | 841.00 | 823.00 | 824.00 | 824.00 | 89,703 |
| Dec 14, 2022 | 834.00 | 839.00 | 825.00 | 832.00 | 832.00 | 165,647 |
| Dec 13, 2022 | 848.00 | 854.00 | 827.00 | 831.00 | 831.00 | 141,784 |
| Dec 12, 2022 | 835.00 | 859.00 | 823.00 | 852.00 | 852.00 | 112,239 |
| Dec 09, 2022 | 846.00 | 859.00 | 832.00 | 833.00 | 833.00 | 110,745 |
| Dec 08, 2022 | 850.00 | 856.00 | 800.00 | 846.00 | 846.00 | 163,301 |
| Dec 07, 2022 | 835.00 | 900.00 | 835.00 | 848.00 | 848.00 | 465,325 |
| Dec 06, 2022 | 848.00 | 849.00 | 838.00 | 840.00 | 840.00 | 104,873 |
| Dec 05, 2022 | 841.00 | 852.00 | 840.00 | 849.00 | 849.00 | 57,025 |
| Dec 02, 2022 | 844.00 | 852.00 | 839.00 | 840.00 | 840.00 | 76,584 |
| Dec 01, 2022 | 860.00 | 869.00 | 843.00 | 843.00 | 843.00 | 209,538 |
| Nov 30, 2022 | 858.00 | 865.00 | 857.00 | 859.00 | 859.00 | 15,781 |
| Nov 29, 2022 | 848.00 | 860.00 | 840.00 | 859.00 | 859.00 | 87,256 |
| Nov 28, 2022 | 852.00 | 853.00 | 839.00 | 852.00 | 852.00 | 120,794 |
| Nov 25, 2022 | 867.00 | 867.00 | 845.00 | 852.00 | 852.00 | 152,738 |
| Nov 24, 2022 | 853.00 | 874.00 | 850.00 | 867.00 | 867.00 | 82,312 |
| Nov 23, 2022 | 853.00 | 877.00 | 845.00 | 854.00 | 854.00 | 130,027 |
| Nov 22, 2022 | 857.00 | 869.00 | 853.00 | 853.00 | 853.00 | 143,984 |
| Nov 21, 2022 | 864.00 | 864.00 | 850.00 | 863.00 | 863.00 | 51,459 |
| Nov 18, 2022 | 851.00 | 878.00 | 851.00 | 854.00 | 854.00 | 86,253 |
| Nov 17, 2022 | 841.00 | 858.00 | 833.00 | 857.00 | 857.00 | 98,636 |
| Nov 16, 2022 | 851.00 | 857.00 | 843.00 | 844.00 | 844.00 | 27,521 |
| Nov 15, 2022 | 855.00 | 859.00 | 845.00 | 850.00 | 850.00 | 53,040 |
| Nov 14, 2022 | 841.00 | 853.00 | 837.00 | 850.00 | 850.00 | 80,717 |
| Nov 11, 2022 | 840.00 | 849.00 | 837.00 | 841.00 | 841.00 | 46,004 |
| Nov 10, 2022 | 835.00 | 844.00 | 825.00 | 831.00 | 831.00 | 58,997 |
| Nov 09, 2022 | 836.00 | 852.00 | 832.00 | 835.00 | 835.00 | 42,618 |
| Nov 08, 2022 | 828.00 | 838.00 | 815.00 | 837.00 | 837.00 | 68,331 |
| Nov 07, 2022 | 816.00 | 832.00 | 816.00 | 820.00 | 820.00 | 33,053 |
| Nov 04, 2022 | 816.00 | 829.00 | 815.00 | 820.00 | 820.00 | 25,762 |
| Nov 03, 2022 | 827.00 | 827.00 | 806.00 | 817.00 | 817.00 | 20,228 |
| Nov 02, 2022 | 834.00 | 837.00 | 822.00 | 827.00 | 827.00 | 15,913 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
