Skip to main content
logo
Shinjin Sm Co.,Ltd. (KOSDAQ:138070)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,065.00
-50.00 (-2.36%)
At close: Nov 11, 2025

Shinjin Sm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20252,115.002,180.002,110.002,140.002,140.001.18%16,491
Nov 19, 20252,095.002,185.002,055.002,115.002,115.000.71%19,594
Nov 18, 20252,110.002,150.002,080.002,100.002,100.00-1.87%33,221
Nov 17, 20252,155.002,220.002,020.002,140.002,140.001.18%132,565
Nov 14, 20252,165.002,165.002,105.002,115.002,115.00-2.31%31,694
Nov 13, 20252,125.002,175.002,085.002,165.002,165.002.61%30,682
Nov 12, 20252,065.002,195.002,060.002,110.002,110.002.18%69,613
Nov 11, 20252,090.002,120.002,055.002,065.002,065.00-2.36%32,230
Nov 10, 20252,085.002,140.002,045.002,115.002,115.001.44%44,328
Nov 7, 20252,060.002,120.002,000.002,085.002,085.001.21%236,945
Nov 6, 20252,010.002,090.002,010.002,060.002,060.001.73%45,807
Nov 5, 20252,055.002,055.002,000.002,025.002,025.00-0.74%39,589
Nov 4, 20252,075.002,095.002,015.002,040.002,040.00-1.69%30,925
Nov 3, 20252,085.002,125.002,065.002,075.002,075.00-1.43%53,577
Oct 31, 20252,055.002,120.002,045.002,105.002,105.001.69%51,952
Oct 30, 20252,040.002,185.002,015.002,070.002,070.002.22%328,052
Oct 29, 20252,045.002,045.002,025.002,025.002,025.00-19,500
Oct 28, 20252,040.002,080.002,025.002,025.002,025.00-0.74%83,326
Oct 27, 20252,075.002,080.002,030.002,040.002,040.00-1.69%146,015
Oct 24, 20252,075.002,095.002,025.002,075.002,075.00-108,967
Oct 23, 20252,060.002,125.002,020.002,075.002,075.000.48%30,025
Oct 22, 20252,080.002,080.002,035.002,065.002,065.00-0.48%28,017
Oct 21, 20252,090.002,095.002,065.002,075.002,075.00-0.72%16,720
Oct 20, 20252,080.002,095.002,065.002,090.002,090.000.48%9,587
Oct 17, 20252,105.002,115.002,055.002,080.002,080.00-1.19%41,301
Oct 16, 20252,085.002,140.002,065.002,105.002,105.001.45%49,069
Oct 15, 20252,060.002,085.002,050.002,075.002,075.000.97%17,896
Oct 14, 20252,060.002,075.002,040.002,055.002,055.00-0.24%59,962
Oct 13, 20252,065.002,100.002,050.002,060.002,060.00-1.44%59,116
Oct 10, 20252,150.002,150.002,050.002,090.002,090.00-2.79%104,164
Oct 2, 20252,175.002,175.002,140.002,150.002,150.000.23%31,059
Oct 1, 20252,120.002,285.002,100.002,145.002,145.001.42%248,922
Sep 30, 20252,155.002,155.002,110.002,115.002,115.00-1.40%19,726
Sep 29, 20252,215.002,250.002,135.002,145.002,145.00-1.38%51,552
Sep 26, 20252,175.002,175.002,125.002,175.002,175.000.46%35,945
Sep 25, 20252,185.002,190.002,160.002,165.002,165.00-0.46%18,866
Sep 24, 20252,225.002,225.002,170.002,175.002,175.00-1.58%79,825
Sep 23, 20252,235.002,245.002,205.002,210.002,210.00-0.90%25,227
Sep 22, 20252,230.002,245.002,215.002,230.002,230.00-25,294
Sep 19, 20252,240.002,310.002,230.002,230.002,230.00-0.45%29,361
Sep 18, 20252,260.002,285.002,240.002,240.002,240.00-0.88%22,958
Sep 17, 20252,235.002,260.002,205.002,260.002,260.000.89%15,220
Sep 16, 20252,210.002,265.002,195.002,240.002,240.001.36%55,990
Sep 15, 20252,235.002,245.002,200.002,210.002,210.00-0.67%21,981
Sep 12, 20252,235.002,240.002,220.002,225.002,225.00-39,273
Sep 11, 20252,225.002,280.002,200.002,225.002,225.00-41,778
Sep 10, 20252,250.002,265.002,155.002,225.002,225.00-0.45%63,214
Sep 9, 20252,250.002,260.002,230.002,235.002,235.00-0.67%5,734
Sep 8, 20252,240.002,270.002,205.002,250.002,250.000.45%20,185
Sep 5, 20252,220.002,250.002,200.002,240.002,240.001.82%20,077