Sinsin Pharmaceutical Co., Ltd (KOSDAQ:002800)
South Korea · Delayed Price · Currency is KRW 5,040.00
-50.00 (-0.98%)
At close: May 29, 2026
Sinsin Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,100.00 | 5,120.00 | 4,930.00 | 5,040.00 | 5,040.00 | -0.98% | 70,332 |
| May 28, 2026 | 5,000.00 | 5,180.00 | 4,950.00 | 5,090.00 | 5,090.00 | 1.80% | 69,477 |
| May 27, 2026 | 5,170.00 | 5,240.00 | 4,995.00 | 5,000.00 | 5,000.00 | -3.47% | 140,884 |
| May 26, 2026 | 5,390.00 | 5,420.00 | 5,110.00 | 5,180.00 | 5,180.00 | -3.90% | 131,175 |
| May 22, 2026 | 5,330.00 | 5,470.00 | 5,250.00 | 5,390.00 | 5,390.00 | 1.70% | 43,298 |
| May 21, 2026 | 5,290.00 | 5,330.00 | 5,230.00 | 5,300.00 | 5,300.00 | 1.53% | 31,158 |
| May 20, 2026 | 5,420.00 | 5,470.00 | 5,220.00 | 5,220.00 | 5,220.00 | -3.87% | 54,529 |
| May 19, 2026 | 5,370.00 | 5,500.00 | 5,320.00 | 5,430.00 | 5,430.00 | 1.12% | 52,456 |
| May 18, 2026 | 5,360.00 | 5,420.00 | 5,210.00 | 5,370.00 | 5,370.00 | 0.19% | 74,744 |
| May 15, 2026 | 5,500.00 | 5,530.00 | 5,350.00 | 5,360.00 | 5,360.00 | -2.55% | 62,721 |
| May 14, 2026 | 5,400.00 | 5,710.00 | 5,320.00 | 5,500.00 | 5,500.00 | 1.85% | 107,222 |
| May 13, 2026 | 5,440.00 | 5,470.00 | 5,360.00 | 5,400.00 | 5,400.00 | -0.18% | 46,021 |
| May 12, 2026 | 5,560.00 | 5,560.00 | 5,290.00 | 5,410.00 | 5,410.00 | -1.28% | 74,902 |
| May 11, 2026 | 5,570.00 | 5,630.00 | 5,470.00 | 5,480.00 | 5,480.00 | -1.62% | 63,102 |
| May 8, 2026 | 5,570.00 | 5,590.00 | 5,450.00 | 5,570.00 | 5,570.00 | 1.09% | 47,350 |
| 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% | 161,521 |
| May 4, 2026 | 5,920.00 | 5,980.00 | 5,770.00 | 5,830.00 | 5,830.00 | -0.51% | 52,023 |
| Apr 30, 2026 | 5,920.00 | 5,920.00 | 5,790.00 | 5,860.00 | 5,860.00 | -1.01% | 43,085 |
| Apr 29, 2026 | 6,030.00 | 6,030.00 | 5,920.00 | 5,920.00 | 5,920.00 | -1.82% | 48,523 |
| Apr 28, 2026 | 6,080.00 | 6,080.00 | 5,930.00 | 6,030.00 | 6,030.00 | -0.82% | 59,128 |
| Apr 27, 2026 | 5,980.00 | 6,090.00 | 5,960.00 | 6,080.00 | 6,080.00 | 1.84% | 121,494 |
| Apr 24, 2026 | 5,870.00 | 5,990.00 | 5,850.00 | 5,970.00 | 5,970.00 | 1.70% | 73,169 |
| 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% | 75,192 |
| Apr 16, 2026 | 5,770.00 | 5,900.00 | 5,770.00 | 5,900.00 | 5,900.00 | 1.72% | 81,088 |
| Apr 15, 2026 | 5,890.00 | 5,940.00 | 5,720.00 | 5,800.00 | 5,800.00 | -0.68% | 153,484 |
| Apr 14, 2026 | 5,660.00 | 5,950.00 | 5,590.00 | 5,840.00 | 5,840.00 | 5.23% | 257,030 |
| Apr 13, 2026 | 5,600.00 | 5,610.00 | 5,470.00 | 5,550.00 | 5,550.00 | 0.54% | 52,710 |
| Apr 10, 2026 | 5,490.00 | 5,560.00 | 5,450.00 | 5,520.00 | 5,520.00 | 0.55% | 37,410 |
| Apr 9, 2026 | 5,550.00 | 5,550.00 | 5,400.00 | 5,490.00 | 5,490.00 | -1.08% | 49,256 |
| 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% | 51,284 |
| Apr 2, 2026 | 5,590.00 | 5,590.00 | 5,290.00 | 5,370.00 | 5,370.00 | -3.59% | 105,452 |
| Apr 1, 2026 | 5,420.00 | 5,570.00 | 5,420.00 | 5,570.00 | 5,570.00 | 3.92% | 73,262 |
| Mar 31, 2026 | 5,410.00 | 5,500.00 | 5,360.00 | 5,360.00 | 5,360.00 | -2.01% | 57,635 |
| 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% | 28,017 |
| Mar 26, 2026 | 5,620.00 | 5,670.00 | 5,540.00 | 5,580.00 | 5,580.00 | -0.71% | 29,844 |
| Mar 25, 2026 | 5,520.00 | 5,650.00 | 5,450.00 | 5,620.00 | 5,620.00 | 1.81% | 46,774 |
| Mar 24, 2026 | 5,450.00 | 5,570.00 | 5,420.00 | 5,520.00 | 5,520.00 | 1.66% | 25,337 |
| 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% | 43,808 |
| Mar 18, 2026 | 5,640.00 | 5,690.00 | 5,590.00 | 5,600.00 | 5,600.00 | - | 44,890 |