Sinsiway Co., Ltd. (KOSDAQ:290560)
South Korea · Delayed Price · Currency is KRW 1,680.00
-86.00 (-4.87%)
At close: Jan 29, 2026
Sinsiway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1,754.00 | 1,770.00 | 1,680.00 | 1,680.00 | 1,680.00 | -4.87% | 91,020 |
| Jan 28, 2026 | 1,720.00 | 1,774.00 | 1,690.00 | 1,766.00 | 1,766.00 | 2.67% | 75,245 |
| Jan 27, 2026 | 1,752.00 | 1,752.00 | 1,640.00 | 1,720.00 | 1,720.00 | 1.78% | 94,605 |
| Jan 26, 2026 | 1,750.00 | 1,750.00 | 1,640.00 | 1,690.00 | 1,690.00 | 1.08% | 51,670 |
| Jan 23, 2026 | 1,700.00 | 1,700.00 | 1,632.00 | 1,672.00 | 1,672.00 | 2.20% | 55,800 |
| Jan 22, 2026 | 1,754.00 | 1,754.00 | 1,630.00 | 1,636.00 | 1,636.00 | -4.10% | 67,625 |
| Jan 21, 2026 | 1,690.00 | 1,806.00 | 1,676.00 | 1,706.00 | 1,706.00 | 1.55% | 49,555 |
| Jan 20, 2026 | 1,798.00 | 1,798.00 | 1,660.00 | 1,680.00 | 1,680.00 | -1.06% | 25,640 |
| Jan 19, 2026 | 1,754.00 | 1,788.00 | 1,690.00 | 1,698.00 | 1,698.00 | -3.19% | 43,445 |
| Jan 16, 2026 | 1,690.00 | 1,772.00 | 1,648.00 | 1,754.00 | 1,754.00 | 3.79% | 71,760 |
| Jan 15, 2026 | 1,700.00 | 1,800.00 | 1,630.00 | 1,690.00 | 1,690.00 | -0.59% | 63,620 |
| Jan 14, 2026 | 1,766.00 | 1,834.00 | 1,680.00 | 1,700.00 | 1,700.00 | -3.41% | 86,310 |
| Jan 13, 2026 | 1,684.00 | 1,852.00 | 1,682.00 | 1,760.00 | 1,760.00 | 4.39% | 139,905 |
| Jan 12, 2026 | 1,632.00 | 1,726.00 | 1,616.00 | 1,686.00 | 1,686.00 | 2.55% | 69,335 |
| Jan 9, 2026 | 1,634.00 | 1,670.00 | 1,604.00 | 1,644.00 | 1,644.00 | - | 23,620 |
| Jan 8, 2026 | 1,722.00 | 1,774.00 | 1,644.00 | 1,644.00 | 1,644.00 | -5.41% | 76,835 |
| Jan 7, 2026 | 1,726.00 | 1,830.00 | 1,712.00 | 1,738.00 | 1,738.00 | 1.28% | 184,655 |
| Jan 6, 2026 | 1,750.00 | 1,750.00 | 1,608.00 | 1,716.00 | 1,716.00 | 3.50% | 181,400 |
| Jan 5, 2026 | 1,696.00 | 1,740.00 | 1,632.00 | 1,658.00 | 1,658.00 | 2.73% | 72,550 |
| Jan 2, 2026 | 1,570.00 | 1,670.00 | 1,524.00 | 1,614.00 | 1,614.00 | 2.80% | 53,510 |
| Dec 30, 2025 | 1,706.00 | 1,746.00 | 1,570.00 | 1,570.00 | 1,570.00 | -6.10% | 194,020 |
| Dec 29, 2025 | 1,560.00 | 1,800.00 | 1,490.00 | 1,672.00 | 1,672.00 | 11.02% | 366,250 |
| Dec 26, 2025 | 1,432.00 | 1,580.00 | 1,424.00 | 1,506.00 | 1,506.00 | 4.15% | 187,325 |
| Dec 24, 2025 | 1,424.00 | 1,446.00 | 1,412.00 | 1,446.00 | 1,446.00 | 1.69% | 57,470 |
| Dec 23, 2025 | 1,450.00 | 1,454.00 | 1,422.00 | 1,422.00 | 1,422.00 | -1.66% | 44,615 |
| Dec 22, 2025 | 1,456.00 | 1,508.00 | 1,444.00 | 1,446.00 | 1,446.00 | -0.69% | 57,760 |
| Dec 19, 2025 | 1,480.00 | 1,534.00 | 1,440.00 | 1,456.00 | 1,456.00 | -2.67% | 47,410 |
| Dec 18, 2025 | 1,530.00 | 1,580.00 | 1,494.00 | 1,496.00 | 1,496.00 | -3.11% | 22,205 |
| Dec 17, 2025 | 1,552.00 | 1,578.00 | 1,520.00 | 1,544.00 | 1,544.00 | -1.40% | 43,100 |
| Dec 16, 2025 | 1,648.00 | 1,650.00 | 1,514.00 | 1,566.00 | 1,566.00 | -4.98% | 99,405 |
| Dec 15, 2025 | 1,728.00 | 1,728.00 | 1,634.00 | 1,648.00 | 1,648.00 | -5.50% | 101,135 |
| Dec 12, 2025 | 1,676.00 | 1,828.00 | 1,676.00 | 1,744.00 | 1,744.00 | 3.07% | 240,445 |
| Dec 11, 2025 | 1,550.00 | 1,738.00 | 1,550.00 | 1,692.00 | 1,692.00 | 8.32% | 374,350 |
| Dec 10, 2025 | 1,694.00 | 1,694.00 | 1,536.00 | 1,562.00 | 1,562.00 | -2.38% | 136,745 |
| Dec 9, 2025 | 1,486.00 | 1,630.00 | 1,460.00 | 1,600.00 | 1,600.00 | 6.67% | 171,265 |
| Dec 8, 2025 | 1,490.00 | 1,502.00 | 1,440.00 | 1,500.00 | 1,500.00 | -0.79% | 131,680 |
| Dec 5, 2025 | 1,522.00 | 1,522.00 | 1,464.00 | 1,512.00 | 1,512.00 | -0.79% | 132,285 |
| Dec 4, 2025 | 1,448.00 | 1,586.00 | 1,446.00 | 1,524.00 | 1,524.00 | 7.63% | 525,000 |
| Dec 3, 2025 | 1,458.00 | 1,464.00 | 1,378.00 | 1,416.00 | 1,416.00 | -2.88% | 380,505 |
| Dec 2, 2025 | 1,820.00 | 1,820.00 | 1,368.00 | 1,458.00 | 1,458.00 | -17.91% | 1,756,715 |
| Dec 1, 2025 | 1,540.00 | 1,906.00 | 1,500.00 | 1,776.00 | 1,776.00 | 17.31% | 1,705,695 |
| Nov 28, 2025 | 1,460.00 | 1,540.00 | 1,410.00 | 1,514.00 | 1,514.00 | 3.70% | 113,555 |
| Nov 27, 2025 | 1,442.00 | 1,488.00 | 1,436.00 | 1,460.00 | 1,460.00 | 0.14% | 101,530 |
| Nov 26, 2025 | 1,324.00 | 1,520.00 | 1,320.00 | 1,458.00 | 1,458.00 | 9.13% | 243,900 |
| Nov 25, 2025 | 1,270.00 | 1,354.00 | 1,270.00 | 1,336.00 | 1,336.00 | -1.33% | 77,945 |
| Nov 24, 2025 | 1,354.00 | 1,372.00 | 1,306.00 | 1,354.00 | 1,354.00 | - | 16,855 |
| Nov 21, 2025 | 1,334.00 | 1,388.00 | 1,312.00 | 1,354.00 | 1,354.00 | - | 19,450 |
| Nov 20, 2025 | 1,364.00 | 1,378.00 | 1,350.00 | 1,354.00 | 1,354.00 | -0.59% | 22,895 |
| Nov 19, 2025 | 1,320.00 | 1,362.00 | 1,304.00 | 1,362.00 | 1,362.00 | 3.18% | 38,365 |
| Nov 18, 2025 | 1,340.00 | 1,360.00 | 1,314.00 | 1,320.00 | 1,320.00 | -1.49% | 37,270 |