Shinjin Sm Co.,Ltd. (KOSDAQ:138070)
South Korea · Delayed Price · Currency is KRW 1,480.00
+1.00 (0.07%)
At close: Oct 2, 2026
Shinjin Sm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,467.00 | 1,516.00 | 1,450.00 | 1,480.00 | 1,480.00 | 0.07% | 7,250 |
| Oct 1, 2026 | 1,460.00 | 1,480.00 | 1,412.00 | 1,479.00 | 1,479.00 | 0.96% | 17,963 |
| Sep 30, 2026 | 1,475.00 | 1,483.00 | 1,391.00 | 1,465.00 | 1,465.00 | -1.01% | 10,632 |
| Sep 29, 2026 | 1,473.00 | 1,480.00 | 1,415.00 | 1,480.00 | 1,480.00 | 0.48% | 16,165 |
| Sep 28, 2026 | 1,495.00 | 1,600.00 | 1,463.00 | 1,473.00 | 1,473.00 | -2.32% | 23,952 |
| Sep 23, 2026 | 1,501.00 | 1,533.00 | 1,470.00 | 1,508.00 | 1,508.00 | -0.59% | 6,291 |
| Sep 22, 2026 | 1,495.00 | 1,559.00 | 1,470.00 | 1,517.00 | 1,517.00 | 1.47% | 10,758 |
| Sep 21, 2026 | 1,493.00 | 1,509.00 | 1,475.00 | 1,495.00 | 1,495.00 | 0.13% | 6,279 |
| Sep 18, 2026 | 1,507.00 | 1,507.00 | 1,460.00 | 1,493.00 | 1,493.00 | 0.13% | 9,070 |
| Sep 17, 2026 | 1,525.00 | 1,525.00 | 1,480.00 | 1,491.00 | 1,491.00 | -1.19% | 2,550 |
| Sep 16, 2026 | 1,502.00 | 1,539.00 | 1,450.00 | 1,509.00 | 1,509.00 | 0.47% | 3,962 |
| Sep 15, 2026 | 1,481.00 | 1,517.00 | 1,453.00 | 1,502.00 | 1,502.00 | 1.49% | 2,549 |
| Sep 14, 2026 | 1,510.00 | 1,510.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.99% | 3,861 |
| Sep 11, 2026 | 1,524.00 | 1,560.00 | 1,484.00 | 1,510.00 | 1,510.00 | -0.92% | 3,835 |
| Sep 10, 2026 | 1,509.00 | 1,561.00 | 1,468.00 | 1,524.00 | 1,524.00 | 2.01% | 5,367 |
| Sep 9, 2026 | 1,462.00 | 1,495.00 | 1,462.00 | 1,494.00 | 1,494.00 | -0.27% | 4,730 |
| Sep 8, 2026 | 1,518.00 | 1,549.00 | 1,438.00 | 1,498.00 | 1,498.00 | -0.79% | 22,030 |
| Sep 7, 2026 | 1,557.00 | 1,557.00 | 1,501.00 | 1,510.00 | 1,510.00 | -2.08% | 6,305 |
| Sep 4, 2026 | 1,530.00 | 1,569.00 | 1,512.00 | 1,542.00 | 1,542.00 | 0.78% | 8,962 |
| 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 |