Shinjin Sm Co.,Ltd. (KOSDAQ:138070)
South Korea · Delayed Price · Currency is KRW 1,900.00
-13.00 (-0.68%)
At close: Feb 4, 2026
Shinjin Sm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1,913.00 | 1,950.00 | 1,886.00 | 1,900.00 | 1,900.00 | -0.68% | 42,295 |
| Feb 3, 2026 | 1,901.00 | 1,927.00 | 1,882.00 | 1,913.00 | 1,913.00 | 1.16% | 40,988 |
| Feb 2, 2026 | 1,920.00 | 1,923.00 | 1,886.00 | 1,891.00 | 1,891.00 | -1.66% | 48,229 |
| Jan 30, 2026 | 1,936.00 | 1,949.00 | 1,920.00 | 1,923.00 | 1,923.00 | -0.67% | 46,062 |
| Jan 29, 2026 | 1,944.00 | 1,944.00 | 1,920.00 | 1,936.00 | 1,936.00 | 0.16% | 29,224 |
| Jan 28, 2026 | 1,925.00 | 1,945.00 | 1,925.00 | 1,933.00 | 1,933.00 | 0.47% | 24,084 |
| Jan 27, 2026 | 1,939.00 | 1,939.00 | 1,921.00 | 1,924.00 | 1,924.00 | -0.77% | 25,209 |
| Jan 26, 2026 | 1,928.00 | 1,947.00 | 1,916.00 | 1,939.00 | 1,939.00 | 0.62% | 42,578 |
| Jan 23, 2026 | 1,928.00 | 1,933.00 | 1,916.00 | 1,927.00 | 1,927.00 | 0.31% | 23,378 |
| Jan 22, 2026 | 1,966.00 | 2,020.00 | 1,899.00 | 1,921.00 | 1,921.00 | -2.59% | 189,114 |
| Jan 21, 2026 | 1,990.00 | 1,996.00 | 1,955.00 | 1,972.00 | 1,972.00 | -0.90% | 37,331 |
| Jan 20, 2026 | 1,982.00 | 2,010.00 | 1,958.00 | 1,990.00 | 1,990.00 | 0.40% | 46,868 |
| Jan 19, 2026 | 1,995.00 | 1,999.00 | 1,981.00 | 1,982.00 | 1,982.00 | -0.55% | 30,948 |
| Jan 16, 2026 | 2,010.00 | 2,010.00 | 1,976.00 | 1,993.00 | 1,993.00 | -0.85% | 45,211 |
| Jan 15, 2026 | 2,010.00 | 2,015.00 | 1,992.00 | 2,010.00 | 2,010.00 | - | 7,192 |
| Jan 14, 2026 | 2,010.00 | 2,010.00 | 1,989.00 | 2,010.00 | 2,010.00 | 0.25% | 16,310 |
| Jan 13, 2026 | 2,025.00 | 2,025.00 | 1,989.00 | 2,005.00 | 2,005.00 | -0.50% | 18,739 |
| Jan 12, 2026 | 2,015.00 | 2,015.00 | 1,986.00 | 2,015.00 | 2,015.00 | - | 27,680 |
| Jan 9, 2026 | 2,020.00 | 2,020.00 | 1,993.00 | 2,015.00 | 2,015.00 | -0.25% | 16,925 |
| Jan 8, 2026 | 2,065.00 | 2,065.00 | 1,997.00 | 2,020.00 | 2,020.00 | -2.18% | 44,461 |
| Jan 7, 2026 | 2,100.00 | 2,100.00 | 2,035.00 | 2,065.00 | 2,065.00 | -1.67% | 39,538 |
| Jan 6, 2026 | 2,100.00 | 2,110.00 | 2,080.00 | 2,100.00 | 2,100.00 | -0.47% | 9,896 |
| Jan 5, 2026 | 2,120.00 | 2,165.00 | 2,075.00 | 2,110.00 | 2,110.00 | -0.47% | 28,347 |
| Jan 2, 2026 | 2,075.00 | 2,145.00 | 2,075.00 | 2,120.00 | 2,120.00 | 0.95% | 8,376 |
| Dec 30, 2025 | 2,155.00 | 2,165.00 | 2,075.00 | 2,100.00 | 2,100.00 | -1.87% | 18,652 |
| Dec 29, 2025 | 2,170.00 | 2,175.00 | 2,065.00 | 2,140.00 | 2,140.00 | - | 80,286 |
| Dec 26, 2025 | 2,120.00 | 2,180.00 | 2,095.00 | 2,140.00 | 2,090.00 | 0.94% | 133,748 |
| Dec 24, 2025 | 2,055.00 | 2,140.00 | 2,040.00 | 2,120.00 | 2,070.47 | 3.41% | 61,662 |
| Dec 23, 2025 | 2,065.00 | 2,100.00 | 2,050.00 | 2,050.00 | 2,002.10 | -0.73% | 15,281 |
| Dec 22, 2025 | 2,040.00 | 2,095.00 | 2,040.00 | 2,065.00 | 2,016.75 | - | 32,075 |
| Dec 19, 2025 | 2,060.00 | 2,070.00 | 2,040.00 | 2,065.00 | 2,016.75 | 0.49% | 60,746 |
| Dec 18, 2025 | 2,080.00 | 2,080.00 | 2,040.00 | 2,055.00 | 2,006.99 | -1.20% | 12,532 |
| Dec 17, 2025 | 2,065.00 | 2,080.00 | 2,055.00 | 2,080.00 | 2,031.40 | 0.73% | 25,981 |
| Dec 16, 2025 | 2,085.00 | 2,095.00 | 2,055.00 | 2,065.00 | 2,016.75 | -0.96% | 20,223 |
| Dec 15, 2025 | 2,050.00 | 2,090.00 | 2,040.00 | 2,085.00 | 2,036.29 | 0.97% | 23,395 |
| Dec 12, 2025 | 2,085.00 | 2,100.00 | 2,055.00 | 2,065.00 | 2,016.75 | -0.72% | 18,560 |
| Dec 11, 2025 | 2,045.00 | 2,080.00 | 2,045.00 | 2,080.00 | 2,031.40 | - | 59,067 |
| Dec 10, 2025 | 2,075.00 | 2,120.00 | 2,055.00 | 2,080.00 | 2,031.40 | 0.24% | 70,888 |
| Dec 9, 2025 | 2,100.00 | 2,100.00 | 2,060.00 | 2,075.00 | 2,026.52 | -1.19% | 16,034 |
| Dec 8, 2025 | 2,100.00 | 2,100.00 | 2,075.00 | 2,100.00 | 2,050.93 | - | 10,414 |
| Dec 5, 2025 | 2,100.00 | 2,110.00 | 2,095.00 | 2,100.00 | 2,050.93 | - | 1,793 |
| Dec 4, 2025 | 2,100.00 | 2,130.00 | 2,080.00 | 2,100.00 | 2,050.93 | -0.24% | 7,895 |
| Dec 3, 2025 | 2,100.00 | 2,110.00 | 2,080.00 | 2,105.00 | 2,055.82 | 0.72% | 18,335 |
| Dec 2, 2025 | 2,095.00 | 2,105.00 | 2,070.00 | 2,090.00 | 2,041.17 | -0.48% | 19,019 |
| Dec 1, 2025 | 2,120.00 | 2,160.00 | 2,070.00 | 2,100.00 | 2,050.93 | -0.94% | 53,389 |
| Nov 28, 2025 | 2,085.00 | 2,130.00 | 2,085.00 | 2,120.00 | 2,070.47 | 0.71% | 46,767 |
| Nov 27, 2025 | 2,105.00 | 2,120.00 | 2,075.00 | 2,105.00 | 2,055.82 | - | 13,643 |
| Nov 26, 2025 | 2,090.00 | 2,105.00 | 2,070.00 | 2,105.00 | 2,055.82 | 1.45% | 16,584 |
| Nov 25, 2025 | 2,070.00 | 2,135.00 | 2,070.00 | 2,075.00 | 2,026.52 | -1.19% | 32,839 |
| Nov 24, 2025 | 2,100.00 | 2,120.00 | 2,080.00 | 2,100.00 | 2,050.93 | - | 31,244 |