Sinsin Pharmaceutical Co., Ltd (KOSDAQ:002800)
South Korea · Delayed Price · Currency is KRW 5,480.00
-90.00 (-1.62%)
At close: May 11, 2026
Sinsin Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5,570.00 | 5,630.00 | 5,470.00 | 5,480.00 | 5,480.00 | -1.62% | 63,053 |
| May 8, 2026 | 5,570.00 | 5,590.00 | 5,450.00 | 5,570.00 | 5,570.00 | 1.09% | 47,340 |
| May 7, 2026 | 5,580.00 | 5,650.00 | 5,500.00 | 5,510.00 | 5,510.00 | -0.36% | 69,553 |
| May 6, 2026 | 5,830.00 | 5,870.00 | 5,530.00 | 5,530.00 | 5,530.00 | -5.15% | 160,352 |
| May 4, 2026 | 5,920.00 | 5,980.00 | 5,770.00 | 5,830.00 | 5,830.00 | -0.51% | 51,822 |
| Apr 30, 2026 | 5,920.00 | 5,920.00 | 5,790.00 | 5,860.00 | 5,860.00 | -1.01% | 42,885 |
| Apr 29, 2026 | 6,030.00 | 6,030.00 | 5,920.00 | 5,920.00 | 5,920.00 | -1.82% | 48,345 |
| Apr 28, 2026 | 6,080.00 | 6,080.00 | 5,930.00 | 6,030.00 | 6,030.00 | -0.82% | 59,117 |
| Apr 27, 2026 | 5,980.00 | 6,090.00 | 5,960.00 | 6,080.00 | 6,080.00 | 1.84% | 121,125 |
| Apr 24, 2026 | 5,870.00 | 5,990.00 | 5,850.00 | 5,970.00 | 5,970.00 | 1.70% | 72,028 |
| Apr 23, 2026 | 5,870.00 | 5,920.00 | 5,790.00 | 5,870.00 | 5,870.00 | - | 48,135 |
| Apr 22, 2026 | 5,850.00 | 5,900.00 | 5,800.00 | 5,870.00 | 5,870.00 | 0.51% | 41,139 |
| Apr 21, 2026 | 5,910.00 | 5,910.00 | 5,820.00 | 5,840.00 | 5,840.00 | - | 59,830 |
| Apr 20, 2026 | 5,900.00 | 5,960.00 | 5,830.00 | 5,840.00 | 5,840.00 | -0.68% | 56,320 |
| Apr 17, 2026 | 5,900.00 | 6,010.00 | 5,850.00 | 5,880.00 | 5,880.00 | -0.34% | 75,142 |
| Apr 16, 2026 | 5,770.00 | 5,900.00 | 5,770.00 | 5,900.00 | 5,900.00 | 1.72% | 80,916 |
| Apr 15, 2026 | 5,890.00 | 5,940.00 | 5,720.00 | 5,800.00 | 5,800.00 | -0.68% | 150,735 |
| Apr 14, 2026 | 5,660.00 | 5,950.00 | 5,590.00 | 5,840.00 | 5,840.00 | 5.23% | 248,319 |
| Apr 13, 2026 | 5,600.00 | 5,610.00 | 5,470.00 | 5,550.00 | 5,550.00 | 0.54% | 52,443 |
| Apr 10, 2026 | 5,490.00 | 5,560.00 | 5,450.00 | 5,520.00 | 5,520.00 | 0.55% | 36,863 |
| Apr 9, 2026 | 5,550.00 | 5,550.00 | 5,400.00 | 5,490.00 | 5,490.00 | -1.08% | 48,649 |
| Apr 8, 2026 | 5,440.00 | 5,590.00 | 5,440.00 | 5,550.00 | 5,550.00 | 2.97% | 48,189 |
| Apr 7, 2026 | 5,380.00 | 5,480.00 | 5,360.00 | 5,390.00 | 5,390.00 | -0.19% | 52,291 |
| Apr 6, 2026 | 5,480.00 | 5,570.00 | 5,380.00 | 5,400.00 | 5,400.00 | -1.46% | 43,758 |
| Apr 3, 2026 | 5,370.00 | 5,510.00 | 5,350.00 | 5,480.00 | 5,480.00 | 2.05% | 51,192 |
| Apr 2, 2026 | 5,590.00 | 5,590.00 | 5,290.00 | 5,370.00 | 5,370.00 | -3.59% | 105,352 |
| Apr 1, 2026 | 5,420.00 | 5,570.00 | 5,420.00 | 5,570.00 | 5,570.00 | 3.92% | 73,101 |
| Mar 31, 2026 | 5,410.00 | 5,500.00 | 5,360.00 | 5,360.00 | 5,360.00 | -2.01% | 57,613 |
| Mar 30, 2026 | 5,470.00 | 5,600.00 | 5,420.00 | 5,470.00 | 5,470.00 | -2.32% | 60,318 |
| Mar 27, 2026 | 5,550.00 | 5,630.00 | 5,450.00 | 5,600.00 | 5,600.00 | 0.36% | 27,912 |
| Mar 26, 2026 | 5,620.00 | 5,670.00 | 5,540.00 | 5,580.00 | 5,580.00 | -0.71% | 29,837 |
| Mar 25, 2026 | 5,520.00 | 5,650.00 | 5,450.00 | 5,620.00 | 5,620.00 | 1.81% | 46,422 |
| Mar 24, 2026 | 5,450.00 | 5,570.00 | 5,420.00 | 5,520.00 | 5,520.00 | 1.66% | 25,316 |
| Mar 23, 2026 | 5,580.00 | 5,590.00 | 5,420.00 | 5,430.00 | 5,430.00 | -3.38% | 65,526 |
| Mar 20, 2026 | 5,510.00 | 5,710.00 | 5,510.00 | 5,620.00 | 5,620.00 | 1.63% | 51,179 |
| Mar 19, 2026 | 5,530.00 | 5,600.00 | 5,500.00 | 5,530.00 | 5,530.00 | -1.25% | 43,776 |
| Mar 18, 2026 | 5,640.00 | 5,690.00 | 5,590.00 | 5,600.00 | 5,600.00 | - | 44,852 |
| Mar 17, 2026 | 5,730.00 | 5,730.00 | 5,520.00 | 5,600.00 | 5,600.00 | 0.54% | 43,695 |
| Mar 16, 2026 | 5,680.00 | 5,720.00 | 5,570.00 | 5,570.00 | 5,570.00 | -2.11% | 50,421 |
| Mar 13, 2026 | 5,490.00 | 5,690.00 | 5,450.00 | 5,690.00 | 5,690.00 | 1.61% | 55,469 |
| Mar 12, 2026 | 5,560.00 | 5,660.00 | 5,520.00 | 5,600.00 | 5,600.00 | 0.54% | 22,383 |
| Mar 11, 2026 | 5,500.00 | 5,630.00 | 5,490.00 | 5,570.00 | 5,570.00 | 1.46% | 42,597 |
| Mar 10, 2026 | 5,480.00 | 5,550.00 | 5,450.00 | 5,490.00 | 5,490.00 | 1.10% | 60,392 |
| Mar 9, 2026 | 5,540.00 | 5,540.00 | 5,230.00 | 5,430.00 | 5,430.00 | -4.40% | 68,557 |
| Mar 6, 2026 | 5,520.00 | 5,700.00 | 5,460.00 | 5,680.00 | 5,680.00 | 0.53% | 63,047 |
| Mar 5, 2026 | 5,440.00 | 5,700.00 | 5,360.00 | 5,650.00 | 5,650.00 | 8.86% | 87,335 |
| Mar 4, 2026 | 5,580.00 | 5,670.00 | 5,150.00 | 5,190.00 | 5,190.00 | -8.63% | 240,753 |
| Mar 3, 2026 | 5,760.00 | 5,840.00 | 5,660.00 | 5,680.00 | 5,680.00 | -2.74% | 129,220 |
| Feb 27, 2026 | 5,960.00 | 6,010.00 | 5,820.00 | 5,840.00 | 5,840.00 | -2.01% | 91,543 |
| Feb 26, 2026 | 6,150.00 | 6,210.00 | 5,960.00 | 5,960.00 | 5,960.00 | -3.09% | 157,493 |