Shinjin Sm Co.,Ltd. (KOSDAQ:138070)
South Korea · Delayed Price · Currency is KRW 1,677.00
+2.00 (0.12%)
At close: May 21, 2026
Shinjin Sm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,696.00 | 1,696.00 | 1,646.00 | 1,677.00 | 1,677.00 | 0.12% | 23,790 |
| May 20, 2026 | 1,669.00 | 1,684.00 | 1,636.00 | 1,675.00 | 1,675.00 | -0.89% | 46,392 |
| May 19, 2026 | 1,688.00 | 1,701.00 | 1,660.00 | 1,690.00 | 1,690.00 | -0.71% | 18,571 |
| May 18, 2026 | 1,722.00 | 1,724.00 | 1,661.00 | 1,702.00 | 1,702.00 | -1.16% | 47,780 |
| May 15, 2026 | 1,745.00 | 1,778.00 | 1,690.00 | 1,722.00 | 1,722.00 | -1.32% | 28,669 |
| May 14, 2026 | 1,712.00 | 1,745.00 | 1,678.00 | 1,745.00 | 1,745.00 | 1.93% | 76,075 |
| May 13, 2026 | 1,711.00 | 1,742.00 | 1,697.00 | 1,712.00 | 1,712.00 | 0.06% | 25,457 |
| May 12, 2026 | 1,776.00 | 1,776.00 | 1,699.00 | 1,711.00 | 1,711.00 | -3.66% | 88,967 |
| May 11, 2026 | 1,862.00 | 1,862.00 | 1,767.00 | 1,776.00 | 1,776.00 | -4.46% | 43,056 |
| May 8, 2026 | 1,824.00 | 1,883.00 | 1,791.00 | 1,859.00 | 1,859.00 | 1.92% | 46,473 |
| May 7, 2026 | 1,840.00 | 1,840.00 | 1,798.00 | 1,824.00 | 1,824.00 | -0.87% | 19,741 |
| May 6, 2026 | 1,931.00 | 1,931.00 | 1,824.00 | 1,840.00 | 1,840.00 | -4.27% | 72,163 |
| May 4, 2026 | 1,966.00 | 1,973.00 | 1,883.00 | 1,922.00 | 1,922.00 | -2.24% | 76,412 |
| Apr 30, 2026 | 1,901.00 | 1,985.00 | 1,882.00 | 1,966.00 | 1,966.00 | 3.42% | 96,735 |
| Apr 29, 2026 | 1,859.00 | 1,985.00 | 1,859.00 | 1,901.00 | 1,901.00 | 1.12% | 138,996 |
| Apr 28, 2026 | 1,866.00 | 1,893.00 | 1,850.00 | 1,880.00 | 1,880.00 | 1.18% | 25,286 |
| Apr 27, 2026 | 1,871.00 | 1,890.00 | 1,850.00 | 1,858.00 | 1,858.00 | -1.54% | 78,757 |
| Apr 24, 2026 | 1,860.00 | 1,894.00 | 1,855.00 | 1,887.00 | 1,887.00 | 1.02% | 24,575 |
| Apr 23, 2026 | 1,860.00 | 1,884.00 | 1,837.00 | 1,868.00 | 1,868.00 | -0.32% | 19,080 |
| Apr 22, 2026 | 1,880.00 | 1,887.00 | 1,845.00 | 1,874.00 | 1,874.00 | -0.32% | 20,051 |
| Apr 21, 2026 | 1,840.00 | 1,884.00 | 1,833.00 | 1,880.00 | 1,880.00 | 0.86% | 16,743 |
| Apr 20, 2026 | 1,881.00 | 1,884.00 | 1,843.00 | 1,864.00 | 1,864.00 | -0.90% | 21,845 |
| Apr 17, 2026 | 1,870.00 | 1,888.00 | 1,834.00 | 1,881.00 | 1,881.00 | 1.68% | 21,030 |
| Apr 16, 2026 | 1,800.00 | 1,853.00 | 1,800.00 | 1,850.00 | 1,850.00 | 2.66% | 51,990 |
| Apr 15, 2026 | 1,743.00 | 1,834.00 | 1,743.00 | 1,802.00 | 1,802.00 | 3.21% | 71,909 |
| Apr 14, 2026 | 1,750.00 | 1,777.00 | 1,729.00 | 1,746.00 | 1,746.00 | 0.92% | 33,490 |
| Apr 13, 2026 | 1,730.00 | 1,741.00 | 1,700.00 | 1,730.00 | 1,730.00 | -0.29% | 38,101 |
| Apr 10, 2026 | 1,719.00 | 1,750.00 | 1,706.00 | 1,735.00 | 1,735.00 | 0.87% | 57,559 |
| Apr 9, 2026 | 1,735.00 | 1,735.00 | 1,701.00 | 1,720.00 | 1,720.00 | -0.58% | 41,770 |
| Apr 8, 2026 | 1,761.00 | 1,762.00 | 1,702.00 | 1,730.00 | 1,730.00 | 1.53% | 84,315 |
| Apr 7, 2026 | 1,734.00 | 1,774.00 | 1,704.00 | 1,704.00 | 1,704.00 | -1.73% | 36,849 |
| Apr 6, 2026 | 1,770.00 | 1,776.00 | 1,724.00 | 1,734.00 | 1,734.00 | -1.48% | 3,131 |
| Apr 3, 2026 | 1,729.00 | 1,795.00 | 1,714.00 | 1,760.00 | 1,760.00 | 1.79% | 45,606 |
| Apr 2, 2026 | 1,794.00 | 1,794.00 | 1,713.00 | 1,729.00 | 1,729.00 | -3.62% | 30,821 |
| Apr 1, 2026 | 1,780.00 | 1,809.00 | 1,755.00 | 1,794.00 | 1,794.00 | 1.47% | 42,980 |
| Mar 31, 2026 | 1,800.00 | 1,800.00 | 1,736.00 | 1,768.00 | 1,768.00 | -0.62% | 7,355 |
| Mar 30, 2026 | 1,750.00 | 1,789.00 | 1,717.00 | 1,779.00 | 1,779.00 | 2.30% | 85,716 |
| Mar 27, 2026 | 1,726.00 | 1,759.00 | 1,703.00 | 1,739.00 | 1,739.00 | -0.06% | 16,734 |
| Mar 26, 2026 | 1,759.00 | 1,760.00 | 1,725.00 | 1,740.00 | 1,740.00 | - | 17,177 |
| Mar 25, 2026 | 1,748.00 | 1,773.00 | 1,727.00 | 1,740.00 | 1,740.00 | 0.75% | 30,017 |
| Mar 24, 2026 | 1,800.00 | 1,800.00 | 1,715.00 | 1,727.00 | 1,727.00 | 0.17% | 23,305 |
| Mar 23, 2026 | 1,753.00 | 1,753.00 | 1,699.00 | 1,724.00 | 1,724.00 | -1.65% | 25,367 |
| Mar 20, 2026 | 1,749.00 | 1,759.00 | 1,728.00 | 1,753.00 | 1,753.00 | 0.17% | 38,446 |
| Mar 19, 2026 | 1,779.00 | 1,779.00 | 1,748.00 | 1,750.00 | 1,750.00 | -1.69% | 17,234 |
| Mar 18, 2026 | 1,770.00 | 1,786.00 | 1,760.00 | 1,780.00 | 1,780.00 | 0.56% | 14,404 |
| Mar 17, 2026 | 1,736.00 | 1,790.00 | 1,736.00 | 1,770.00 | 1,770.00 | - | 31,559 |
| Mar 16, 2026 | 1,756.00 | 1,837.00 | 1,745.00 | 1,770.00 | 1,770.00 | 0.80% | 30,445 |
| Mar 13, 2026 | 1,774.00 | 1,842.00 | 1,748.00 | 1,756.00 | 1,756.00 | -1.07% | 34,399 |
| Mar 12, 2026 | 1,767.00 | 1,780.00 | 1,741.00 | 1,775.00 | 1,775.00 | 0.45% | 19,205 |
| Mar 11, 2026 | 1,766.00 | 1,788.00 | 1,751.00 | 1,767.00 | 1,767.00 | 0.06% | 27,500 |