Shinjin Sm Co.,Ltd. (KOSDAQ:138070)
South Korea · Delayed Price · Currency is KRW 1,530.00
+31.00 (2.07%)
At close: Sep 3, 2026
Shinjin Sm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,475.00 | 1,531.00 | 1,470.00 | 1,530.00 | 1,530.00 | 2.07% | 16,964 |
| Sep 2, 2026 | 1,503.00 | 1,503.00 | 1,470.00 | 1,499.00 | 1,499.00 | -0.27% | 623 |
| Sep 1, 2026 | 1,525.00 | 1,525.00 | 1,456.00 | 1,503.00 | 1,503.00 | -1.44% | 5,777 |
| Aug 31, 2026 | 1,525.00 | 1,535.00 | 1,482.00 | 1,525.00 | 1,525.00 | - | 2,878 |
| Aug 28, 2026 | 1,523.00 | 1,525.00 | 1,510.00 | 1,525.00 | 1,525.00 | - | 292 |
| Aug 27, 2026 | 1,511.00 | 1,528.00 | 1,499.00 | 1,525.00 | 1,525.00 | 0.93% | 5,051 |
| Aug 26, 2026 | 1,521.00 | 1,521.00 | 1,500.00 | 1,511.00 | 1,511.00 | -0.66% | 496 |
| Aug 25, 2026 | 1,520.00 | 1,530.00 | 1,490.00 | 1,521.00 | 1,521.00 | 0.07% | 483 |
| Aug 24, 2026 | 1,536.00 | 1,536.00 | 1,508.00 | 1,520.00 | 1,520.00 | -1.36% | 7,313 |
| Aug 21, 2026 | 1,531.00 | 1,554.00 | 1,474.00 | 1,541.00 | 1,541.00 | 0.65% | 10,335 |
| Aug 20, 2026 | 1,550.00 | 1,550.00 | 1,444.00 | 1,531.00 | 1,531.00 | -0.71% | 7,643 |
| Aug 19, 2026 | 1,577.00 | 1,580.00 | 1,532.00 | 1,542.00 | 1,542.00 | -2.22% | 20,882 |
| Aug 18, 2026 | 1,527.00 | 1,580.00 | 1,520.00 | 1,577.00 | 1,577.00 | 1.41% | 55,101 |
| Aug 14, 2026 | 1,525.00 | 1,570.00 | 1,524.00 | 1,555.00 | 1,555.00 | 1.97% | 23,264 |
| Aug 13, 2026 | 1,538.00 | 1,573.00 | 1,524.00 | 1,525.00 | 1,525.00 | -0.85% | 18,621 |
| Aug 12, 2026 | 1,537.00 | 1,542.00 | 1,491.00 | 1,538.00 | 1,538.00 | - | 34,814 |
| Aug 11, 2026 | 1,494.00 | 1,545.00 | 1,494.00 | 1,538.00 | 1,538.00 | 2.06% | 11,963 |
| Aug 10, 2026 | 1,525.00 | 1,536.00 | 1,481.00 | 1,507.00 | 1,507.00 | -1.18% | 12,552 |
| Aug 7, 2026 | 1,540.00 | 1,549.00 | 1,490.00 | 1,525.00 | 1,525.00 | -0.97% | 21,596 |
| Aug 6, 2026 | 1,540.00 | 1,560.00 | 1,491.00 | 1,540.00 | 1,540.00 | -0.13% | 22,823 |
| Aug 5, 2026 | 1,535.00 | 1,567.00 | 1,515.00 | 1,542.00 | 1,542.00 | 0.46% | 27,702 |
| Aug 4, 2026 | 1,559.00 | 1,559.00 | 1,520.00 | 1,535.00 | 1,535.00 | -0.84% | 17,479 |
| Aug 3, 2026 | 1,550.00 | 1,555.00 | 1,515.00 | 1,548.00 | 1,548.00 | 1.24% | 27,064 |
| Jul 31, 2026 | 1,500.00 | 1,559.00 | 1,500.00 | 1,529.00 | 1,529.00 | 5.74% | 31,558 |
| Jul 30, 2026 | 1,374.00 | 1,500.00 | 1,374.00 | 1,446.00 | 1,446.00 | 1.83% | 56,999 |
| Jul 29, 2026 | 1,481.00 | 1,510.00 | 1,397.00 | 1,420.00 | 1,420.00 | -5.96% | 23,856 |
| Jul 28, 2026 | 1,517.00 | 1,530.00 | 1,404.00 | 1,510.00 | 1,510.00 | -0.53% | 49,285 |
| Jul 27, 2026 | 1,543.00 | 1,552.00 | 1,498.00 | 1,518.00 | 1,518.00 | -2.50% | 26,606 |
| Jul 24, 2026 | 1,561.00 | 1,563.00 | 1,510.00 | 1,557.00 | 1,557.00 | -0.45% | 15,256 |
| Jul 23, 2026 | 1,556.00 | 1,570.00 | 1,456.00 | 1,564.00 | 1,564.00 | 0.51% | 68,839 |
| Jul 22, 2026 | 1,516.00 | 1,569.00 | 1,457.00 | 1,556.00 | 1,556.00 | 2.64% | 71,778 |
| Jul 21, 2026 | 1,444.00 | 1,520.00 | 1,406.00 | 1,516.00 | 1,516.00 | 4.12% | 51,602 |
| Jul 20, 2026 | 1,400.00 | 1,502.00 | 1,400.00 | 1,456.00 | 1,456.00 | -1.62% | 36,435 |
| Jul 16, 2026 | 1,500.00 | 1,500.00 | 1,430.00 | 1,480.00 | 1,480.00 | -1.33% | 37,986 |
| Jul 15, 2026 | 1,400.00 | 1,500.00 | 1,388.00 | 1,500.00 | 1,500.00 | 6.38% | 62,463 |
| Jul 14, 2026 | 1,420.00 | 1,435.00 | 1,355.00 | 1,410.00 | 1,410.00 | -1.12% | 192,668 |
| Jul 13, 2026 | 1,416.00 | 1,431.00 | 1,383.00 | 1,426.00 | 1,426.00 | 1.78% | 29,862 |
| Jul 10, 2026 | 1,280.00 | 1,420.00 | 1,267.00 | 1,401.00 | 1,401.00 | 9.45% | 57,466 |
| Jul 9, 2026 | 1,250.00 | 1,300.00 | 1,220.00 | 1,280.00 | 1,280.00 | 2.40% | 12,092 |
| Jul 8, 2026 | 1,248.00 | 1,250.00 | 1,190.00 | 1,250.00 | 1,250.00 | 0.16% | 38,075 |
| Jul 7, 2026 | 1,263.00 | 1,268.00 | 1,203.00 | 1,248.00 | 1,248.00 | -1.19% | 32,822 |
| Jul 6, 2026 | 1,250.00 | 1,265.00 | 1,180.00 | 1,263.00 | 1,263.00 | 1.04% | 17,750 |
| Jul 3, 2026 | 1,190.00 | 1,250.00 | 1,165.00 | 1,250.00 | 1,250.00 | 5.04% | 14,112 |
| Jul 2, 2026 | 1,220.00 | 1,270.00 | 1,190.00 | 1,190.00 | 1,190.00 | -2.46% | 18,905 |
| Jul 1, 2026 | 1,159.00 | 1,225.00 | 1,159.00 | 1,220.00 | 1,220.00 | 5.26% | 39,733 |
| Jun 30, 2026 | 1,070.00 | 1,167.00 | 1,065.00 | 1,159.00 | 1,159.00 | 8.32% | 61,229 |
| Jun 29, 2026 | 1,043.00 | 1,070.00 | 957.00 | 1,070.00 | 1,070.00 | 2.59% | 42,303 |
| Jun 26, 2026 | 1,119.00 | 1,119.00 | 911.00 | 1,043.00 | 1,043.00 | -6.79% | 77,607 |
| Jun 25, 2026 | 1,155.00 | 1,155.00 | 1,043.00 | 1,119.00 | 1,119.00 | -3.45% | 64,284 |
| Jun 24, 2026 | 1,192.00 | 1,192.00 | 1,098.00 | 1,159.00 | 1,159.00 | -2.77% | 51,449 |