Sinsiway Co., Ltd. (KOSDAQ:290560)
South Korea · Delayed Price · Currency is KRW 7,420.00
+340.00 (4.80%)
At close: Sep 17, 2025
Sinsiway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7,400.00 | 7,590.00 | 7,160.00 | 7,210.00 | 7,210.00 | -2.57% | 14,538 |
| Sep 18, 2025 | 7,450.00 | 7,450.00 | 7,130.00 | 7,400.00 | 7,400.00 | -0.27% | 8,663 |
| Sep 17, 2025 | 7,150.00 | 7,420.00 | 7,080.00 | 7,420.00 | 7,420.00 | 4.80% | 19,423 |
| Sep 16, 2025 | 7,070.00 | 7,160.00 | 7,020.00 | 7,080.00 | 7,080.00 | 0.14% | 4,712 |
| Sep 15, 2025 | 7,170.00 | 7,250.00 | 6,980.00 | 7,070.00 | 7,070.00 | -1.81% | 6,701 |
| Sep 12, 2025 | 7,240.00 | 7,240.00 | 7,120.00 | 7,200.00 | 7,200.00 | 0.42% | 5,819 |
| Sep 11, 2025 | 7,240.00 | 7,270.00 | 7,110.00 | 7,170.00 | 7,170.00 | -0.97% | 3,039 |
| Sep 10, 2025 | 7,150.00 | 7,260.00 | 7,030.00 | 7,240.00 | 7,240.00 | 1.40% | 11,534 |
| Sep 9, 2025 | 6,980.00 | 7,140.00 | 6,970.00 | 7,140.00 | 7,140.00 | 2.59% | 5,691 |
| Sep 8, 2025 | 6,930.00 | 7,090.00 | 6,900.00 | 6,960.00 | 6,960.00 | -0.43% | 2,521 |
| Sep 5, 2025 | 6,850.00 | 7,030.00 | 6,840.00 | 6,990.00 | 6,990.00 | 0.43% | 2,139 |
| Sep 4, 2025 | 6,930.00 | 7,000.00 | 6,830.00 | 6,960.00 | 6,960.00 | -0.14% | 4,780 |
| Sep 3, 2025 | 7,080.00 | 7,080.00 | 6,940.00 | 6,970.00 | 6,970.00 | -0.99% | 3,507 |
| Sep 2, 2025 | 7,040.00 | 7,130.00 | 6,940.00 | 7,040.00 | 7,040.00 | 0.72% | 5,640 |
| Sep 1, 2025 | 6,990.00 | 7,080.00 | 6,990.00 | 6,990.00 | 6,990.00 | - | 4,994 |
| Aug 29, 2025 | 6,950.00 | 7,030.00 | 6,950.00 | 6,990.00 | 6,990.00 | 0.58% | 1,824 |
| Aug 28, 2025 | 6,900.00 | 7,000.00 | 6,890.00 | 6,950.00 | 6,950.00 | -0.43% | 4,102 |
| Aug 27, 2025 | 6,880.00 | 7,040.00 | 6,880.00 | 6,980.00 | 6,980.00 | 0.58% | 3,058 |
| Aug 26, 2025 | 7,150.00 | 7,150.00 | 6,940.00 | 6,940.00 | 6,940.00 | -1.28% | 1,928 |
| Aug 25, 2025 | 7,000.00 | 7,090.00 | 6,970.00 | 7,030.00 | 7,030.00 | 0.29% | 5,733 |
| Aug 22, 2025 | 7,010.00 | 7,030.00 | 6,940.00 | 7,010.00 | 7,010.00 | 0.57% | 1,829 |
| Aug 21, 2025 | 7,000.00 | 7,180.00 | 6,930.00 | 6,970.00 | 6,970.00 | -1.13% | 4,659 |
| Aug 20, 2025 | 7,000.00 | 7,110.00 | 6,880.00 | 7,050.00 | 7,050.00 | 0.71% | 6,066 |
| Aug 19, 2025 | 6,960.00 | 7,120.00 | 6,950.00 | 7,000.00 | 7,000.00 | -0.43% | 4,812 |
| Aug 18, 2025 | 6,900.00 | 7,040.00 | 6,870.00 | 7,030.00 | 7,030.00 | 1.15% | 15,717 |
| Aug 14, 2025 | 6,780.00 | 6,950.00 | 6,780.00 | 6,950.00 | 6,950.00 | 2.36% | 7,133 |
| Aug 13, 2025 | 6,710.00 | 6,810.00 | 6,710.00 | 6,790.00 | 6,790.00 | 0.44% | 4,303 |
| Aug 12, 2025 | 6,790.00 | 6,860.00 | 6,700.00 | 6,760.00 | 6,760.00 | -1.60% | 3,696 |
| Aug 11, 2025 | 6,780.00 | 6,930.00 | 6,760.00 | 6,870.00 | 6,870.00 | 0.59% | 2,977 |
| Aug 8, 2025 | 6,810.00 | 6,920.00 | 6,780.00 | 6,830.00 | 6,830.00 | -0.58% | 1,328 |
| Aug 7, 2025 | 6,730.00 | 6,890.00 | 6,720.00 | 6,870.00 | 6,870.00 | 1.78% | 2,570 |
| Aug 6, 2025 | 6,710.00 | 6,810.00 | 6,670.00 | 6,750.00 | 6,750.00 | -0.15% | 1,866 |
| Aug 5, 2025 | 6,760.00 | 6,830.00 | 6,750.00 | 6,760.00 | 6,760.00 | - | 3,873 |
| Aug 4, 2025 | 6,780.00 | 6,810.00 | 6,700.00 | 6,760.00 | 6,760.00 | -1.46% | 5,353 |
| Aug 1, 2025 | 6,840.00 | 6,900.00 | 6,710.00 | 6,860.00 | 6,860.00 | -1.01% | 5,760 |
| Jul 31, 2025 | 7,220.00 | 7,220.00 | 6,860.00 | 6,930.00 | 6,930.00 | -0.43% | 2,035 |
| Jul 30, 2025 | 6,770.00 | 6,980.00 | 6,760.00 | 6,960.00 | 6,960.00 | 3.11% | 16,523 |
| Jul 29, 2025 | 6,730.00 | 6,760.00 | 6,600.00 | 6,750.00 | 6,750.00 | -0.59% | 11,192 |
| Jul 28, 2025 | 6,790.00 | 6,830.00 | 6,660.00 | 6,790.00 | 6,790.00 | -0.73% | 6,262 |
| Jul 25, 2025 | 6,810.00 | 6,840.00 | 6,750.00 | 6,840.00 | 6,840.00 | 0.44% | 3,296 |
| Jul 24, 2025 | 6,830.00 | 6,870.00 | 6,740.00 | 6,810.00 | 6,810.00 | -0.15% | 14,327 |
| Jul 23, 2025 | 6,910.00 | 6,980.00 | 6,770.00 | 6,820.00 | 6,820.00 | -2.29% | 4,591 |
| Jul 22, 2025 | 7,030.00 | 7,070.00 | 6,930.00 | 6,980.00 | 6,980.00 | -0.71% | 12,164 |
| Jul 21, 2025 | 6,820.00 | 7,180.00 | 6,820.00 | 7,030.00 | 7,030.00 | 3.08% | 19,786 |
| Jul 18, 2025 | 6,980.00 | 6,980.00 | 6,810.00 | 6,820.00 | 6,820.00 | -2.99% | 4,948 |
| Jul 17, 2025 | 6,800.00 | 7,050.00 | 6,800.00 | 7,030.00 | 7,030.00 | 3.38% | 16,762 |
| Jul 16, 2025 | 6,840.00 | 6,880.00 | 6,710.00 | 6,800.00 | 6,800.00 | -0.29% | 12,238 |
| Jul 15, 2025 | 6,900.00 | 6,900.00 | 6,690.00 | 6,820.00 | 6,820.00 | -0.15% | 12,247 |
| Jul 14, 2025 | 6,810.00 | 6,880.00 | 6,680.00 | 6,830.00 | 6,830.00 | -0.58% | 11,597 |
| Jul 11, 2025 | 6,920.00 | 6,920.00 | 6,810.00 | 6,870.00 | 6,870.00 | -0.72% | 8,057 |