Sinsin Pharmaceutical Co., Ltd (KOSDAQ:002800)
South Korea · Delayed Price · Currency is KRW 5,360.00
-40.00 (-0.74%)
At close: Oct 28, 2025
Sinsin Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,280.00 | 5,320.00 | 5,190.00 | 5,190.00 | 5,190.00 | -2.08% | 64,069 |
| Oct 29, 2025 | 5,370.00 | 5,400.00 | 5,270.00 | 5,300.00 | 5,300.00 | -1.12% | 36,809 |
| Oct 28, 2025 | 5,430.00 | 5,460.00 | 5,340.00 | 5,360.00 | 5,360.00 | -0.74% | 35,250 |
| Oct 27, 2025 | 5,330.00 | 5,410.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.31% | 35,065 |
| Oct 24, 2025 | 5,350.00 | 5,360.00 | 5,270.00 | 5,330.00 | 5,330.00 | -0.37% | 44,331 |
| Oct 23, 2025 | 5,410.00 | 5,450.00 | 5,330.00 | 5,350.00 | 5,350.00 | -1.47% | 54,919 |
| Oct 22, 2025 | 5,470.00 | 5,470.00 | 5,380.00 | 5,430.00 | 5,430.00 | -0.18% | 44,189 |
| Oct 21, 2025 | 5,390.00 | 5,480.00 | 5,350.00 | 5,440.00 | 5,440.00 | 0.74% | 52,073 |
| Oct 20, 2025 | 5,370.00 | 5,410.00 | 5,360.00 | 5,400.00 | 5,400.00 | 0.56% | 40,920 |
| Oct 17, 2025 | 5,430.00 | 5,440.00 | 5,360.00 | 5,370.00 | 5,370.00 | -1.65% | 75,492 |
| Oct 16, 2025 | 5,450.00 | 5,530.00 | 5,400.00 | 5,460.00 | 5,460.00 | -0.18% | 41,892 |
| Oct 15, 2025 | 5,430.00 | 5,490.00 | 5,420.00 | 5,470.00 | 5,470.00 | 0.92% | 38,606 |
| Oct 14, 2025 | 5,490.00 | 5,650.00 | 5,390.00 | 5,420.00 | 5,420.00 | -1.99% | 64,427 |
| Oct 13, 2025 | 5,470.00 | 5,530.00 | 5,400.00 | 5,530.00 | 5,530.00 | 0.73% | 18,081 |
| Oct 10, 2025 | 5,590.00 | 5,590.00 | 5,470.00 | 5,490.00 | 5,490.00 | -1.79% | 63,584 |
| 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 |