Skip to main content
logo
Shinjin Sm Co.,Ltd. (KOSDAQ:138070)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,065.00
0.00 (0.00%)
At close: Dec 22, 2025

Shinjin Sm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 20252,040.002,095.002,040.002,065.002,065.00-32,075
Dec 19, 20252,060.002,070.002,040.002,065.002,065.000.49%60,746
Dec 18, 20252,080.002,080.002,040.002,055.002,055.00-1.20%12,532
Dec 17, 20252,065.002,080.002,055.002,080.002,080.000.73%25,981
Dec 16, 20252,085.002,095.002,055.002,065.002,065.00-0.96%20,213
Dec 15, 20252,050.002,090.002,040.002,085.002,085.000.97%23,395
Dec 12, 20252,085.002,100.002,055.002,065.002,065.00-0.72%18,560
Dec 11, 20252,045.002,080.002,045.002,080.002,080.00-59,062
Dec 10, 20252,075.002,120.002,055.002,080.002,080.000.24%70,888
Dec 9, 20252,100.002,100.002,060.002,075.002,075.00-1.19%16,034
Dec 8, 20252,100.002,100.002,075.002,100.002,100.00-10,414
Dec 5, 20252,100.002,110.002,095.002,100.002,100.00-1,793
Dec 4, 20252,100.002,130.002,080.002,100.002,100.00-0.24%7,895
Dec 3, 20252,100.002,110.002,080.002,105.002,105.000.72%18,335
Dec 2, 20252,095.002,105.002,070.002,090.002,090.00-0.48%19,019
Dec 1, 20252,120.002,160.002,070.002,100.002,100.00-0.94%53,384
Nov 28, 20252,085.002,130.002,085.002,120.002,120.000.71%46,767
Nov 27, 20252,105.002,120.002,075.002,105.002,105.00-13,643
Nov 26, 20252,090.002,105.002,070.002,105.002,105.001.45%16,584
Nov 25, 20252,070.002,135.002,070.002,075.002,075.00-1.19%32,839
Nov 24, 20252,100.002,120.002,080.002,100.002,100.00-31,244
Nov 21, 20252,130.002,150.002,060.002,100.002,100.00-1.87%53,761
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