Sinsin Pharmaceutical Co., Ltd (KOSDAQ:002800)
South Korea · Delayed Price · Currency is KRW 4,140.00
+120.00 (2.99%)
At close: Jul 31, 2026
Sinsin Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,050.00 | 4,200.00 | 4,050.00 | 4,140.00 | 4,140.00 | 2.99% | 17,572 |
| Jul 30, 2026 | 3,900.00 | 4,135.00 | 3,900.00 | 4,020.00 | 4,020.00 | 0.12% | 13,737 |
| Jul 29, 2026 | 4,205.00 | 4,245.00 | 3,900.00 | 4,015.00 | 4,015.00 | -3.95% | 76,096 |
| Jul 28, 2026 | 4,245.00 | 4,365.00 | 4,100.00 | 4,180.00 | 4,180.00 | -3.80% | 25,258 |
| Jul 27, 2026 | 4,400.00 | 4,430.00 | 4,285.00 | 4,345.00 | 4,345.00 | 0.12% | 14,228 |
| Jul 24, 2026 | 4,360.00 | 4,400.00 | 4,325.00 | 4,340.00 | 4,340.00 | -0.46% | 15,276 |
| Jul 23, 2026 | 4,230.00 | 4,365.00 | 4,205.00 | 4,360.00 | 4,360.00 | 3.69% | 22,179 |
| Jul 22, 2026 | 4,215.00 | 4,325.00 | 4,205.00 | 4,205.00 | 4,205.00 | -1.06% | 11,930 |
| Jul 21, 2026 | 4,170.00 | 4,270.00 | 4,125.00 | 4,250.00 | 4,250.00 | - | 12,657 |
| Jul 20, 2026 | 4,290.00 | 4,305.00 | 4,190.00 | 4,250.00 | 4,250.00 | -1.28% | 20,944 |
| Jul 16, 2026 | 4,285.00 | 4,500.00 | 4,285.00 | 4,305.00 | 4,305.00 | -1.15% | 86,818 |
| Jul 15, 2026 | 4,240.00 | 4,385.00 | 4,240.00 | 4,355.00 | 4,355.00 | 4.69% | 21,899 |
| Jul 14, 2026 | 4,280.00 | 4,355.00 | 4,000.00 | 4,160.00 | 4,160.00 | -2.80% | 65,295 |
| Jul 13, 2026 | 4,420.00 | 4,455.00 | 4,220.00 | 4,280.00 | 4,280.00 | -3.17% | 31,913 |
| Jul 10, 2026 | 4,210.00 | 4,440.00 | 4,210.00 | 4,420.00 | 4,420.00 | 4.25% | 33,567 |
| Jul 9, 2026 | 4,280.00 | 4,340.00 | 4,140.00 | 4,240.00 | 4,240.00 | -1.74% | 61,082 |
| Jul 8, 2026 | 4,410.00 | 4,435.00 | 4,070.00 | 4,315.00 | 4,315.00 | -2.27% | 44,665 |
| Jul 7, 2026 | 4,355.00 | 4,425.00 | 4,315.00 | 4,415.00 | 4,415.00 | 1.38% | 28,100 |
| Jul 6, 2026 | 4,340.00 | 4,490.00 | 4,280.00 | 4,355.00 | 4,355.00 | -0.46% | 48,878 |
| Jul 3, 2026 | 4,255.00 | 4,380.00 | 4,170.00 | 4,375.00 | 4,375.00 | 2.82% | 33,728 |
| Jul 2, 2026 | 4,310.00 | 4,380.00 | 4,225.00 | 4,255.00 | 4,255.00 | -2.07% | 35,898 |
| Jul 1, 2026 | 4,280.00 | 4,410.00 | 4,240.00 | 4,345.00 | 4,345.00 | 1.52% | 26,485 |
| Jun 30, 2026 | 4,420.00 | 4,455.00 | 4,255.00 | 4,280.00 | 4,280.00 | -3.39% | 30,125 |
| Jun 29, 2026 | 4,020.00 | 4,430.00 | 4,020.00 | 4,430.00 | 4,430.00 | 8.05% | 77,555 |
| Jun 26, 2026 | 4,130.00 | 4,150.00 | 3,960.00 | 4,100.00 | 4,100.00 | -0.24% | 101,960 |
| Jun 25, 2026 | 4,220.00 | 4,340.00 | 4,105.00 | 4,110.00 | 4,110.00 | -3.52% | 56,016 |
| Jun 24, 2026 | 4,050.00 | 4,300.00 | 4,050.00 | 4,260.00 | 4,260.00 | 0.59% | 100,949 |
| Jun 23, 2026 | 4,405.00 | 4,465.00 | 4,195.00 | 4,235.00 | 4,235.00 | -5.26% | 101,524 |
| Jun 22, 2026 | 4,510.00 | 4,670.00 | 4,380.00 | 4,470.00 | 4,470.00 | -0.89% | 108,803 |
| Jun 19, 2026 | 4,550.00 | 4,925.00 | 4,460.00 | 4,510.00 | 4,510.00 | -0.88% | 519,004 |
| Jun 18, 2026 | 4,675.00 | 4,740.00 | 4,550.00 | 4,550.00 | 4,550.00 | -2.67% | 141,394 |
| Jun 17, 2026 | 4,530.00 | 4,920.00 | 4,530.00 | 4,675.00 | 4,675.00 | 3.31% | 464,702 |
| Jun 16, 2026 | 4,645.00 | 4,800.00 | 4,510.00 | 4,525.00 | 4,525.00 | -4.23% | 482,110 |
| Jun 15, 2026 | 4,840.00 | 5,760.00 | 4,705.00 | 4,725.00 | 4,725.00 | 1.18% | 4,136,427 |
| Jun 12, 2026 | 4,535.00 | 4,725.00 | 4,535.00 | 4,670.00 | 4,670.00 | 2.98% | 30,349 |
| Jun 11, 2026 | 4,480.00 | 4,555.00 | 4,350.00 | 4,535.00 | 4,535.00 | 0.89% | 19,998 |
| Jun 10, 2026 | 4,400.00 | 4,495.00 | 4,345.00 | 4,495.00 | 4,495.00 | 0.33% | 39,240 |
| Jun 9, 2026 | 4,395.00 | 4,565.00 | 4,395.00 | 4,480.00 | 4,480.00 | 2.99% | 24,539 |
| Jun 8, 2026 | 4,665.00 | 4,665.00 | 4,295.00 | 4,350.00 | 4,350.00 | -7.05% | 160,971 |
| Jun 5, 2026 | 4,695.00 | 4,740.00 | 4,590.00 | 4,680.00 | 4,680.00 | -0.32% | 26,850 |
| Jun 4, 2026 | 4,715.00 | 4,825.00 | 4,690.00 | 4,695.00 | 4,695.00 | -2.29% | 25,320 |
| Jun 2, 2026 | 4,830.00 | 4,845.00 | 4,620.00 | 4,805.00 | 4,805.00 | -0.52% | 66,392 |
| Jun 1, 2026 | 5,070.00 | 5,100.00 | 4,755.00 | 4,830.00 | 4,830.00 | -4.17% | 95,325 |
| 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 |