Sinsiway Co., Ltd. (KOSDAQ:290560)
South Korea · Delayed Price · Currency is KRW 6,950.00
+160.00 (2.36%)
At close: Aug 14, 2025, 3:30 PM KST
Sinsiway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6,710.00 | 6,810.00 | 6,710.00 | 6,790.00 | - | 0.44% | 4,303 |
| Aug 12, 2025 | 6,790.00 | 6,860.00 | 6,700.00 | 6,760.00 | - | -1.60% | 3,696 |
| Aug 11, 2025 | 6,780.00 | 6,930.00 | 6,760.00 | 6,870.00 | - | 0.59% | 2,977 |
| Aug 8, 2025 | 6,810.00 | 6,920.00 | 6,780.00 | 6,830.00 | - | -0.58% | 1,328 |
| Aug 7, 2025 | 6,730.00 | 6,890.00 | 6,720.00 | 6,870.00 | - | 1.78% | 2,570 |
| Aug 6, 2025 | 6,710.00 | 6,810.00 | 6,670.00 | 6,750.00 | - | -0.15% | 1,866 |
| Aug 5, 2025 | 6,760.00 | 6,830.00 | 6,750.00 | 6,760.00 | - | - | 3,873 |
| Aug 4, 2025 | 6,780.00 | 6,810.00 | 6,700.00 | 6,760.00 | - | -1.46% | 5,353 |
| Aug 1, 2025 | 6,840.00 | 6,900.00 | 6,710.00 | 6,860.00 | - | -1.01% | 5,760 |
| Jul 31, 2025 | 7,220.00 | 7,220.00 | 6,860.00 | 6,930.00 | - | -0.43% | 2,035 |
| Jul 30, 2025 | 6,770.00 | 6,980.00 | 6,760.00 | 6,960.00 | - | 3.11% | 16,523 |
| Jul 29, 2025 | 6,730.00 | 6,760.00 | 6,600.00 | 6,750.00 | - | -0.59% | 11,192 |
| Jul 28, 2025 | 6,790.00 | 6,830.00 | 6,660.00 | 6,790.00 | - | -0.73% | 6,262 |
| Jul 25, 2025 | 6,810.00 | 6,840.00 | 6,750.00 | 6,840.00 | - | 0.44% | 3,296 |
| Jul 24, 2025 | 6,830.00 | 6,870.00 | 6,740.00 | 6,810.00 | - | -0.15% | 14,327 |
| Jul 23, 2025 | 6,910.00 | 6,980.00 | 6,770.00 | 6,820.00 | - | -2.29% | 4,591 |
| Jul 22, 2025 | 7,030.00 | 7,070.00 | 6,930.00 | 6,980.00 | - | -0.71% | 12,164 |
| Jul 21, 2025 | 6,820.00 | 7,180.00 | 6,820.00 | 7,030.00 | - | 3.08% | 19,786 |
| Jul 18, 2025 | 6,980.00 | 6,980.00 | 6,810.00 | 6,820.00 | - | -2.99% | 4,948 |
| Jul 17, 2025 | 6,800.00 | 7,050.00 | 6,800.00 | 7,030.00 | - | 3.38% | 16,762 |
| Jul 16, 2025 | 6,840.00 | 6,880.00 | 6,710.00 | 6,800.00 | - | -0.29% | 12,238 |
| Jul 15, 2025 | 6,900.00 | 6,900.00 | 6,690.00 | 6,820.00 | - | -0.15% | 12,247 |
| Jul 14, 2025 | 6,810.00 | 6,880.00 | 6,680.00 | 6,830.00 | - | -0.58% | 11,597 |
| Jul 11, 2025 | 6,920.00 | 6,920.00 | 6,810.00 | 6,870.00 | - | -0.72% | 8,057 |
| Jul 10, 2025 | 6,940.00 | 7,000.00 | 6,830.00 | 6,920.00 | - | -1.14% | 7,354 |
| Jul 9, 2025 | 6,960.00 | 7,000.00 | 6,760.00 | 7,000.00 | - | 1.45% | 6,323 |
| Jul 8, 2025 | 6,870.00 | 6,960.00 | 6,810.00 | 6,900.00 | - | 0.44% | 5,524 |
| Jul 7, 2025 | 6,980.00 | 6,980.00 | 6,830.00 | 6,870.00 | - | -1.58% | 4,111 |
| Jul 4, 2025 | 6,950.00 | 7,060.00 | 6,810.00 | 6,980.00 | - | 0.43% | 4,589 |
| Jul 3, 2025 | 6,940.00 | 7,010.00 | 6,840.00 | 6,950.00 | - | - | 7,909 |
| Jul 2, 2025 | 6,930.00 | 6,950.00 | 6,840.00 | 6,950.00 | - | -0.29% | 6,645 |
| Jul 1, 2025 | 6,930.00 | 7,000.00 | 6,880.00 | 6,970.00 | - | -0.43% | 7,668 |
| Jun 30, 2025 | 7,020.00 | 7,200.00 | 6,870.00 | 7,000.00 | - | 0.57% | 5,484 |
| Jun 27, 2025 | 7,130.00 | 7,140.00 | 6,690.00 | 6,960.00 | - | -3.33% | 9,418 |
| Jun 26, 2025 | 7,330.00 | 7,400.00 | 7,110.00 | 7,200.00 | - | -2.70% | 7,041 |
| Jun 25, 2025 | 7,570.00 | 7,570.00 | 7,200.00 | 7,400.00 | - | 4.23% | 28,152 |
| Jun 24, 2025 | 7,000.00 | 7,140.00 | 6,960.00 | 7,100.00 | - | 2.01% | 4,918 |
| Jun 23, 2025 | 7,150.00 | 7,350.00 | 6,960.00 | 6,960.00 | - | -2.79% | 5,552 |
| Jun 20, 2025 | 7,160.00 | 7,230.00 | 7,060.00 | 7,160.00 | - | -0.97% | 3,958 |
| Jun 19, 2025 | 7,370.00 | 7,400.00 | 7,040.00 | 7,230.00 | - | -1.90% | 17,788 |
| Jun 18, 2025 | 7,120.00 | 7,390.00 | 6,990.00 | 7,370.00 | - | 4.69% | 34,924 |
| Jun 17, 2025 | 6,900.00 | 7,100.00 | 6,840.00 | 7,040.00 | - | 3.23% | 29,307 |
| Jun 16, 2025 | 6,560.00 | 6,820.00 | 6,510.00 | 6,820.00 | - | 5.08% | 21,235 |
| Jun 13, 2025 | 6,680.00 | 6,920.00 | 6,480.00 | 6,490.00 | - | -2.26% | 10,974 |
| Jun 12, 2025 | 6,610.00 | 6,750.00 | 6,600.00 | 6,640.00 | - | 0.45% | 6,904 |
| Jun 11, 2025 | 6,570.00 | 6,640.00 | 6,500.00 | 6,610.00 | - | 0.61% | 15,797 |
| Jun 10, 2025 | 6,600.00 | 6,630.00 | 6,550.00 | 6,570.00 | - | -0.30% | 11,002 |
| Jun 9, 2025 | 6,580.00 | 6,590.00 | 6,530.00 | 6,590.00 | - | 0.15% | 7,069 |
| Jun 5, 2025 | 6,490.00 | 6,600.00 | 6,490.00 | 6,580.00 | - | 0.77% | 5,631 |
| Jun 4, 2025 | 6,520.00 | 6,550.00 | 6,450.00 | 6,530.00 | - | 0.15% | 6,153 |