Sinsin Pharmaceutical Co., Ltd (KOSDAQ:002800)
South Korea · Delayed Price · Currency is KRW 5,660.00
+60.00 (1.07%)
At close: Aug 7, 2025, 3:30 PM KST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 5,600.00 | 5,680.00 | 5,590.00 | 5,660.00 | - | 1.07% | 32,987 |
| Aug 6, 2025 | 5,620.00 | 5,660.00 | 5,540.00 | 5,600.00 | - | - | 27,722 |
| Aug 5, 2025 | 5,550.00 | 5,670.00 | 5,510.00 | 5,600.00 | - | 0.90% | 17,911 |
| Aug 4, 2025 | 5,580.00 | 5,640.00 | 5,440.00 | 5,550.00 | - | 1.09% | 31,653 |
| Aug 1, 2025 | 5,740.00 | 5,740.00 | 5,460.00 | 5,490.00 | - | -3.17% | 92,232 |
| Jul 31, 2025 | 5,640.00 | 5,740.00 | 5,630.00 | 5,670.00 | - | 0.18% | 33,359 |
| Jul 30, 2025 | 5,650.00 | 5,750.00 | 5,580.00 | 5,660.00 | - | 0.18% | 46,440 |
| Jul 29, 2025 | 5,620.00 | 5,700.00 | 5,540.00 | 5,650.00 | - | -0.70% | 75,103 |
| Jul 28, 2025 | 5,730.00 | 5,740.00 | 5,600.00 | 5,690.00 | - | -0.18% | 86,016 |
| Jul 25, 2025 | 5,750.00 | 5,770.00 | 5,700.00 | 5,700.00 | - | -0.52% | 81,832 |
| Jul 24, 2025 | 5,780.00 | 6,300.00 | 5,730.00 | 5,730.00 | - | -1.38% | 832,771 |
| Jul 23, 2025 | 5,800.00 | 5,870.00 | 5,760.00 | 5,810.00 | - | 0.17% | 42,011 |
| Jul 22, 2025 | 5,940.00 | 5,970.00 | 5,790.00 | 5,800.00 | - | -2.03% | 70,761 |
| Jul 21, 2025 | 6,000.00 | 6,020.00 | 5,870.00 | 5,920.00 | - | -1.33% | 35,374 |
| Jul 18, 2025 | 6,050.00 | 6,050.00 | 5,920.00 | 6,000.00 | - | -0.17% | 56,119 |
| Jul 17, 2025 | 5,850.00 | 6,170.00 | 5,850.00 | 6,010.00 | - | 1.86% | 214,647 |
| Jul 16, 2025 | 5,900.00 | 5,940.00 | 5,840.00 | 5,900.00 | - | -1.01% | 55,759 |
| Jul 15, 2025 | 5,900.00 | 5,960.00 | 5,870.00 | 5,960.00 | - | 0.51% | 47,353 |
| Jul 14, 2025 | 5,880.00 | 5,940.00 | 5,880.00 | 5,930.00 | - | 0.34% | 42,514 |
| Jul 11, 2025 | 5,900.00 | 5,990.00 | 5,820.00 | 5,910.00 | - | 0.17% | 61,508 |
| Jul 10, 2025 | 5,840.00 | 5,940.00 | 5,840.00 | 5,900.00 | - | 0.85% | 52,070 |
| Jul 9, 2025 | 5,910.00 | 5,910.00 | 5,820.00 | 5,850.00 | - | -0.17% | 46,222 |
| Jul 8, 2025 | 5,800.00 | 5,900.00 | 5,780.00 | 5,860.00 | - | 1.03% | 66,335 |
| Jul 7, 2025 | 5,760.00 | 5,910.00 | 5,760.00 | 5,800.00 | - | -0.34% | 76,739 |
| Jul 4, 2025 | 5,770.00 | 6,290.00 | 5,740.00 | 5,820.00 | - | 0.87% | 860,863 |
| Jul 3, 2025 | 5,700.00 | 5,780.00 | 5,700.00 | 5,770.00 | - | 0.70% | 47,825 |
| Jul 2, 2025 | 5,650.00 | 5,730.00 | 5,580.00 | 5,730.00 | - | 0.88% | 94,194 |
| Jul 1, 2025 | 5,710.00 | 5,760.00 | 5,670.00 | 5,680.00 | - | -0.70% | 64,621 |
| Jun 30, 2025 | 5,660.00 | 5,730.00 | 5,640.00 | 5,720.00 | - | 0.70% | 59,845 |
| Jun 27, 2025 | 5,920.00 | 6,000.00 | 5,600.00 | 5,680.00 | - | -3.07% | 169,485 |
| Jun 26, 2025 | 6,040.00 | 6,110.00 | 5,860.00 | 5,860.00 | - | -2.98% | 97,273 |
| Jun 25, 2025 | 6,140.00 | 6,150.00 | 6,020.00 | 6,040.00 | - | -1.15% | 133,356 |
| Jun 24, 2025 | 5,900.00 | 6,120.00 | 5,900.00 | 6,110.00 | - | 4.80% | 222,883 |
| Jun 23, 2025 | 5,960.00 | 5,960.00 | 5,820.00 | 5,830.00 | - | -3.00% | 114,625 |
| Jun 20, 2025 | 5,940.00 | 6,060.00 | 5,880.00 | 6,010.00 | - | 1.18% | 66,517 |
| Jun 19, 2025 | 5,940.00 | 5,980.00 | 5,880.00 | 5,940.00 | - | - | 50,698 |
| Jun 18, 2025 | 5,970.00 | 5,990.00 | 5,900.00 | 5,940.00 | - | -0.34% | 77,500 |
| Jun 17, 2025 | 5,970.00 | 6,070.00 | 5,900.00 | 5,960.00 | - | - | 52,670 |
| Jun 16, 2025 | 6,000.00 | 6,020.00 | 5,860.00 | 5,960.00 | - | -1.00% | 112,640 |
| Jun 13, 2025 | 6,070.00 | 6,100.00 | 5,880.00 | 6,020.00 | - | -0.82% | 179,895 |
| Jun 12, 2025 | 6,130.00 | 6,280.00 | 6,050.00 | 6,070.00 | - | -1.78% | 133,930 |
| Jun 11, 2025 | 6,120.00 | 6,230.00 | 6,100.00 | 6,180.00 | - | 0.98% | 143,087 |
| Jun 10, 2025 | 6,150.00 | 6,190.00 | 6,070.00 | 6,120.00 | - | -1.13% | 118,508 |
| Jun 9, 2025 | 6,110.00 | 6,210.00 | 6,050.00 | 6,190.00 | - | 1.64% | 170,721 |
| Jun 5, 2025 | 6,200.00 | 6,320.00 | 6,080.00 | 6,090.00 | - | -1.46% | 220,919 |
| Jun 4, 2025 | 6,200.00 | 6,220.00 | 6,100.00 | 6,180.00 | - | 0.82% | 128,964 |
| Jun 2, 2025 | 6,180.00 | 6,250.00 | 6,090.00 | 6,130.00 | - | 0.16% | 143,894 |
| May 30, 2025 | 6,080.00 | 6,190.00 | 6,060.00 | 6,120.00 | - | 0.33% | 118,084 |
| May 29, 2025 | 6,010.00 | 6,110.00 | 5,950.00 | 6,100.00 | - | 1.67% | 119,774 |
| May 28, 2025 | 6,020.00 | 6,060.00 | 5,910.00 | 6,000.00 | - | 0.17% | 153,991 |