Sinsin Pharmaceutical Co., Ltd (KOSDAQ:002800)
South Korea · Delayed Price · Currency is KRW 5,490.00
-100.00 (-1.79%)
At close: Oct 10, 2025
Sinsin Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5,590.00 | 5,590.00 | 5,470.00 | 5,490.00 | 5,490.00 | -1.79% | 63,522 |
| Oct 2, 2025 | 5,580.00 | 5,610.00 | 5,540.00 | 5,590.00 | 5,590.00 | 0.36% | 25,098 |
| Oct 1, 2025 | 5,600.00 | 5,680.00 | 5,550.00 | 5,570.00 | 5,570.00 | -0.54% | 21,928 |
| Sep 30, 2025 | 5,660.00 | 5,660.00 | 5,590.00 | 5,600.00 | 5,600.00 | -1.06% | 19,945 |
| Sep 29, 2025 | 5,620.00 | 5,680.00 | 5,600.00 | 5,660.00 | 5,660.00 | 0.71% | 26,491 |
| Sep 26, 2025 | 5,690.00 | 5,690.00 | 5,570.00 | 5,620.00 | 5,620.00 | -1.23% | 84,620 |
| Sep 25, 2025 | 5,710.00 | 5,730.00 | 5,660.00 | 5,690.00 | 5,690.00 | -0.35% | 28,242 |
| Sep 24, 2025 | 5,830.00 | 5,880.00 | 5,700.00 | 5,710.00 | 5,710.00 | -1.89% | 67,033 |
| Sep 23, 2025 | 5,730.00 | 5,830.00 | 5,730.00 | 5,820.00 | 5,820.00 | 1.57% | 143,328 |
| Sep 22, 2025 | 5,750.00 | 5,750.00 | 5,670.00 | 5,730.00 | 5,730.00 | 0.17% | 44,269 |
| Sep 19, 2025 | 5,730.00 | 5,760.00 | 5,700.00 | 5,720.00 | 5,720.00 | -0.17% | 44,518 |
| Sep 18, 2025 | 5,660.00 | 5,740.00 | 5,660.00 | 5,730.00 | 5,730.00 | 0.88% | 39,458 |
| Sep 17, 2025 | 5,660.00 | 5,690.00 | 5,620.00 | 5,680.00 | 5,680.00 | 0.35% | 23,651 |
| Sep 16, 2025 | 5,690.00 | 5,720.00 | 5,650.00 | 5,660.00 | 5,660.00 | -0.53% | 29,377 |
| Sep 15, 2025 | 5,720.00 | 5,730.00 | 5,660.00 | 5,690.00 | 5,690.00 | -0.52% | 30,164 |
| Sep 12, 2025 | 5,760.00 | 5,770.00 | 5,680.00 | 5,720.00 | 5,720.00 | -0.35% | 36,885 |
| Sep 11, 2025 | 5,710.00 | 5,750.00 | 5,700.00 | 5,740.00 | 5,740.00 | 0.53% | 39,695 |
| Sep 10, 2025 | 5,710.00 | 5,750.00 | 5,690.00 | 5,710.00 | 5,710.00 | - | 58,958 |
| Sep 9, 2025 | 5,710.00 | 5,730.00 | 5,680.00 | 5,710.00 | 5,710.00 | - | 23,278 |
| Sep 8, 2025 | 5,700.00 | 5,730.00 | 5,650.00 | 5,710.00 | 5,710.00 | 0.18% | 24,876 |
| Sep 5, 2025 | 5,720.00 | 5,720.00 | 5,640.00 | 5,700.00 | 5,700.00 | 0.18% | 35,037 |
| Sep 4, 2025 | 5,650.00 | 5,710.00 | 5,620.00 | 5,690.00 | 5,690.00 | 0.71% | 27,371 |
| Sep 3, 2025 | 5,570.00 | 5,660.00 | 5,570.00 | 5,650.00 | 5,650.00 | 1.07% | 27,637 |
| Sep 2, 2025 | 5,590.00 | 5,660.00 | 5,560.00 | 5,590.00 | 5,590.00 | - | 30,928 |
| Sep 1, 2025 | 5,650.00 | 5,830.00 | 5,570.00 | 5,590.00 | 5,590.00 | -1.58% | 62,497 |
| Aug 29, 2025 | 5,730.00 | 5,730.00 | 5,670.00 | 5,680.00 | 5,680.00 | -0.35% | 24,308 |
| Aug 28, 2025 | 5,710.00 | 5,730.00 | 5,670.00 | 5,700.00 | 5,700.00 | -0.18% | 29,042 |
| Aug 27, 2025 | 5,660.00 | 5,720.00 | 5,660.00 | 5,710.00 | 5,710.00 | 0.53% | 54,145 |
| Aug 26, 2025 | 5,690.00 | 5,730.00 | 5,620.00 | 5,680.00 | 5,680.00 | -0.18% | 23,767 |
| Aug 25, 2025 | 5,640.00 | 5,730.00 | 5,640.00 | 5,690.00 | 5,690.00 | 1.07% | 65,364 |
| Aug 22, 2025 | 5,660.00 | 5,730.00 | 5,610.00 | 5,630.00 | 5,630.00 | -0.18% | 36,599 |
| Aug 21, 2025 | 5,550.00 | 5,670.00 | 5,550.00 | 5,640.00 | 5,640.00 | 1.81% | 43,203 |
| Aug 20, 2025 | 5,560.00 | 5,600.00 | 5,460.00 | 5,540.00 | 5,540.00 | -0.89% | 67,371 |
| Aug 19, 2025 | 5,620.00 | 5,670.00 | 5,570.00 | 5,590.00 | 5,590.00 | -0.53% | 46,280 |
| Aug 18, 2025 | 5,680.00 | 5,720.00 | 5,610.00 | 5,620.00 | 5,620.00 | -1.06% | 71,302 |
| Aug 14, 2025 | 5,660.00 | 5,740.00 | 5,640.00 | 5,680.00 | 5,680.00 | 0.35% | 97,322 |
| Aug 13, 2025 | 5,610.00 | 5,740.00 | 5,560.00 | 5,660.00 | 5,660.00 | 0.89% | 132,707 |
| Aug 12, 2025 | 5,650.00 | 5,740.00 | 5,610.00 | 5,610.00 | 5,610.00 | -1.06% | 164,181 |
| Aug 11, 2025 | 5,630.00 | 6,250.00 | 5,630.00 | 5,670.00 | 5,670.00 | 0.71% | 3,387,302 |
| Aug 8, 2025 | 5,700.00 | 5,700.00 | 5,600.00 | 5,630.00 | 5,630.00 | -0.53% | 22,083 |
| Aug 7, 2025 | 5,600.00 | 5,680.00 | 5,590.00 | 5,660.00 | 5,660.00 | 1.07% | 32,987 |
| Aug 6, 2025 | 5,620.00 | 5,660.00 | 5,540.00 | 5,600.00 | 5,600.00 | - | 27,722 |
| Aug 5, 2025 | 5,550.00 | 5,670.00 | 5,510.00 | 5,600.00 | 5,600.00 | 0.90% | 17,911 |
| Aug 4, 2025 | 5,580.00 | 5,640.00 | 5,440.00 | 5,550.00 | 5,550.00 | 1.09% | 31,653 |
| Aug 1, 2025 | 5,740.00 | 5,740.00 | 5,460.00 | 5,490.00 | 5,490.00 | -3.17% | 92,232 |
| Jul 31, 2025 | 5,640.00 | 5,740.00 | 5,630.00 | 5,670.00 | 5,670.00 | 0.18% | 33,359 |
| Jul 30, 2025 | 5,650.00 | 5,750.00 | 5,580.00 | 5,660.00 | 5,660.00 | 0.18% | 46,440 |
| Jul 29, 2025 | 5,620.00 | 5,700.00 | 5,540.00 | 5,650.00 | 5,650.00 | -0.70% | 75,103 |
| Jul 28, 2025 | 5,730.00 | 5,740.00 | 5,600.00 | 5,690.00 | 5,690.00 | -0.18% | 86,016 |
| Jul 25, 2025 | 5,750.00 | 5,770.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.52% | 81,832 |