Sinsiway Co., Ltd. (KOSDAQ:290560)
South Korea · Delayed Price · Currency is KRW 8,490.00
-280.00 (-3.19%)
At close: Jan 19, 2026
Sinsiway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8,500.00 | 8,500.00 | 8,160.00 | 8,360.00 | 8,360.00 | 2.20% | 11,160 |
| Jan 22, 2026 | 8,770.00 | 8,770.00 | 8,150.00 | 8,180.00 | 8,180.00 | -4.10% | 13,525 |
| Jan 21, 2026 | 8,450.00 | 9,030.00 | 8,380.00 | 8,530.00 | 8,530.00 | 1.55% | 9,911 |
| Jan 20, 2026 | 8,990.00 | 8,990.00 | 8,300.00 | 8,400.00 | 8,400.00 | -1.06% | 5,128 |
| Jan 19, 2026 | 8,770.00 | 8,940.00 | 8,450.00 | 8,490.00 | 8,490.00 | -3.19% | 8,689 |
| Jan 16, 2026 | 8,450.00 | 8,860.00 | 8,240.00 | 8,770.00 | 8,770.00 | 3.79% | 14,305 |
| Jan 15, 2026 | 8,500.00 | 9,000.00 | 8,150.00 | 8,450.00 | 8,450.00 | -0.59% | 12,703 |
| Jan 14, 2026 | 8,830.00 | 9,170.00 | 8,400.00 | 8,500.00 | 8,500.00 | -3.41% | 17,262 |
| Jan 13, 2026 | 8,420.00 | 9,260.00 | 8,410.00 | 8,800.00 | 8,800.00 | 4.39% | 27,769 |
| Jan 12, 2026 | 8,160.00 | 8,630.00 | 8,080.00 | 8,430.00 | 8,430.00 | 2.55% | 13,851 |
| Jan 9, 2026 | 8,170.00 | 8,350.00 | 8,020.00 | 8,220.00 | 8,220.00 | - | 4,711 |
| Jan 8, 2026 | 8,610.00 | 8,870.00 | 8,220.00 | 8,220.00 | 8,220.00 | -5.41% | 15,345 |
| Jan 7, 2026 | 8,630.00 | 9,150.00 | 8,560.00 | 8,690.00 | 8,690.00 | 1.28% | 36,924 |
| Jan 6, 2026 | 8,750.00 | 8,750.00 | 8,040.00 | 8,580.00 | 8,580.00 | 3.50% | 36,280 |
| Jan 5, 2026 | 8,480.00 | 8,700.00 | 8,160.00 | 8,290.00 | 8,290.00 | 2.73% | 14,510 |
| Jan 2, 2026 | 7,850.00 | 8,350.00 | 7,620.00 | 8,070.00 | 8,070.00 | 2.80% | 10,702 |
| Dec 30, 2025 | 8,530.00 | 8,730.00 | 7,850.00 | 7,850.00 | 7,850.00 | -6.10% | 38,794 |
| Dec 29, 2025 | 7,800.00 | 9,000.00 | 7,450.00 | 8,360.00 | 8,360.00 | 11.02% | 73,084 |
| Dec 26, 2025 | 7,160.00 | 7,900.00 | 7,120.00 | 7,530.00 | 7,530.00 | 4.15% | 37,465 |
| Dec 24, 2025 | 7,120.00 | 7,230.00 | 7,060.00 | 7,230.00 | 7,230.00 | 1.69% | 11,494 |
| Dec 23, 2025 | 7,250.00 | 7,270.00 | 7,110.00 | 7,110.00 | 7,110.00 | -1.66% | 8,923 |
| Dec 22, 2025 | 7,280.00 | 7,540.00 | 7,220.00 | 7,230.00 | 7,230.00 | -0.69% | 11,545 |
| Dec 19, 2025 | 7,400.00 | 7,670.00 | 7,200.00 | 7,280.00 | 7,280.00 | -2.67% | 9,482 |
| Dec 18, 2025 | 7,650.00 | 7,900.00 | 7,470.00 | 7,480.00 | 7,480.00 | -3.11% | 4,432 |
| Dec 17, 2025 | 7,760.00 | 7,890.00 | 7,600.00 | 7,720.00 | 7,720.00 | -1.40% | 8,620 |
| Dec 16, 2025 | 8,240.00 | 8,250.00 | 7,570.00 | 7,830.00 | 7,830.00 | -4.98% | 19,881 |
| Dec 15, 2025 | 8,640.00 | 8,640.00 | 8,170.00 | 8,240.00 | 8,240.00 | -5.50% | 20,227 |
| Dec 12, 2025 | 8,380.00 | 9,140.00 | 8,380.00 | 8,720.00 | 8,720.00 | 3.07% | 47,684 |
| Dec 11, 2025 | 7,750.00 | 8,690.00 | 7,750.00 | 8,460.00 | 8,460.00 | 8.32% | 74,296 |
| Dec 10, 2025 | 8,470.00 | 8,470.00 | 7,680.00 | 7,810.00 | 7,810.00 | -2.38% | 27,349 |
| Dec 9, 2025 | 7,430.00 | 8,150.00 | 7,300.00 | 8,000.00 | 8,000.00 | 6.67% | 34,253 |
| Dec 8, 2025 | 7,450.00 | 7,510.00 | 7,200.00 | 7,500.00 | 7,500.00 | -0.79% | 26,336 |
| Dec 5, 2025 | 7,610.00 | 7,610.00 | 7,320.00 | 7,560.00 | 7,560.00 | -0.79% | 26,360 |
| Dec 4, 2025 | 7,240.00 | 7,930.00 | 7,230.00 | 7,620.00 | 7,620.00 | 7.63% | 105,000 |
| Dec 3, 2025 | 7,290.00 | 7,320.00 | 6,890.00 | 7,080.00 | 7,080.00 | -2.88% | 76,101 |
| Dec 2, 2025 | 9,100.00 | 9,100.00 | 6,840.00 | 7,290.00 | 7,290.00 | -17.91% | 347,855 |
| Dec 1, 2025 | 7,700.00 | 9,530.00 | 7,500.00 | 8,880.00 | 8,880.00 | 17.31% | 337,445 |
| Nov 28, 2025 | 7,300.00 | 7,700.00 | 7,050.00 | 7,570.00 | 7,570.00 | 3.70% | 22,711 |
| Nov 27, 2025 | 7,210.00 | 7,440.00 | 7,180.00 | 7,300.00 | 7,300.00 | 0.14% | 20,306 |
| Nov 26, 2025 | 6,620.00 | 7,600.00 | 6,600.00 | 7,290.00 | 7,290.00 | 9.13% | 48,710 |
| Nov 25, 2025 | 6,350.00 | 6,770.00 | 6,350.00 | 6,680.00 | 6,680.00 | -1.33% | 15,589 |
| Nov 24, 2025 | 6,770.00 | 6,860.00 | 6,530.00 | 6,770.00 | 6,770.00 | - | 3,371 |
| Nov 21, 2025 | 6,670.00 | 6,940.00 | 6,560.00 | 6,770.00 | 6,770.00 | - | 3,890 |
| Nov 20, 2025 | 6,820.00 | 6,890.00 | 6,750.00 | 6,770.00 | 6,770.00 | -0.59% | 4,579 |
| Nov 19, 2025 | 6,600.00 | 6,810.00 | 6,520.00 | 6,810.00 | 6,810.00 | 3.18% | 7,673 |
| Nov 18, 2025 | 6,700.00 | 6,800.00 | 6,570.00 | 6,600.00 | 6,600.00 | -1.49% | 7,454 |
| Nov 17, 2025 | 6,510.00 | 6,740.00 | 6,320.00 | 6,700.00 | 6,700.00 | 2.92% | 16,077 |
| Nov 14, 2025 | 6,470.00 | 6,660.00 | 6,460.00 | 6,510.00 | 6,510.00 | 0.46% | 7,892 |
| Nov 13, 2025 | 6,440.00 | 6,570.00 | 6,440.00 | 6,480.00 | 6,480.00 | 0.62% | 7,892 |
| Nov 12, 2025 | 6,430.00 | 6,680.00 | 6,430.00 | 6,440.00 | 6,440.00 | 1.10% | 3,828 |