Sinjin-SM Co., Ltd. 138070
KRX · South Korea · Producer Manufacturing
KRW 1,491.00+12.00 (+0.81%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,496.00 | +1.15% | KRW 1,467.00 | KRW 1,516.00 | KRW 1,450.00 | 3.92K |
| 2026-10-01 | KRW 1,479.00 | +0.96% | KRW 1,460.00 | KRW 1,480.00 | KRW 1,412.00 | 18.23K |
| 2026-09-30 | KRW 1,465.00 | -1.01% | KRW 1,475.00 | KRW 1,483.00 | KRW 1,391.00 | 10.64K |
| 2026-09-29 | KRW 1,480.00 | +0.48% | KRW 1,473.00 | KRW 1,480.00 | KRW 1,415.00 | 16.17K |
| 2026-09-28 | KRW 1,473.00 | -2.32% | KRW 1,495.00 | KRW 1,600.00 | KRW 1,463.00 | 24.01K |
| 2026-09-23 | KRW 1,508.00 | -0.59% | KRW 1,501.00 | KRW 1,533.00 | KRW 1,470.00 | 6.29K |
| 2026-09-22 | KRW 1,517.00 | +1.47% | KRW 1,495.00 | KRW 1,559.00 | KRW 1,470.00 | 10.80K |
| 2026-09-21 | KRW 1,495.00 | +0.13% | KRW 1,493.00 | KRW 1,509.00 | KRW 1,475.00 | 6.28K |
| 2026-09-18 | KRW 1,493.00 | +0.13% | KRW 1,507.00 | KRW 1,507.00 | KRW 1,460.00 | 9.07K |
| 2026-09-17 | KRW 1,491.00 | -1.19% | KRW 1,525.00 | KRW 1,525.00 | KRW 1,480.00 | 3.05K |
| 2026-09-16 | KRW 1,509.00 | +0.47% | KRW 1,502.00 | KRW 1,539.00 | KRW 1,450.00 | 4.19K |
| 2026-09-15 | KRW 1,502.00 | +1.49% | KRW 1,481.00 | KRW 1,517.00 | KRW 1,453.00 | 2.70K |
| 2026-09-14 | KRW 1,480.00 | -1.99% | KRW 1,510.00 | KRW 1,510.00 | KRW 1,480.00 | 3.86K |
| 2026-09-11 | KRW 1,510.00 | -0.92% | KRW 1,524.00 | KRW 1,560.00 | KRW 1,484.00 | 3.84K |
| 2026-09-10 | KRW 1,524.00 | +2.01% | KRW 1,509.00 | KRW 1,561.00 | KRW 1,468.00 | 5.37K |
| 2026-09-09 | KRW 1,494.00 | -0.27% | KRW 1,462.00 | KRW 1,495.00 | KRW 1,462.00 | 4.73K |
| 2026-09-08 | KRW 1,498.00 | -0.79% | KRW 1,518.00 | KRW 1,549.00 | KRW 1,438.00 | 22.03K |
| 2026-09-07 | KRW 1,510.00 | -2.08% | KRW 1,557.00 | KRW 1,557.00 | KRW 1,501.00 | 6.33K |
| 2026-09-04 | KRW 1,542.00 | +0.78% | KRW 1,530.00 | KRW 1,569.00 | KRW 1,512.00 | 8.96K |
| 2026-09-03 | KRW 1,530.00 | +2.07% | KRW 1,475.00 | KRW 1,531.00 | KRW 1,470.00 | 16.96K |
| 2026-09-02 | KRW 1,499.00 | -0.27% | KRW 1,503.00 | KRW 1,503.00 | KRW 1,470.00 | 623 |
| 2026-09-01 | KRW 1,503.00 | -1.44% | KRW 1,525.00 | KRW 1,525.00 | KRW 1,456.00 | 5.78K |
| 2026-08-31 | KRW 1,525.00 | 0.00% | KRW 1,525.00 | KRW 1,535.00 | KRW 1,482.00 | 2.88K |
| 2026-08-28 | KRW 1,525.00 | 0.00% | KRW 1,523.00 | KRW 1,525.00 | KRW 1,510.00 | 292 |
| 2026-08-27 | KRW 1,525.00 | +0.93% | KRW 1,511.00 | KRW 1,528.00 | KRW 1,499.00 | 5.05K |
| 2026-08-26 | KRW 1,511.00 | -0.66% | KRW 1,521.00 | KRW 1,521.00 | KRW 1,500.00 | 496 |
| 2026-08-25 | KRW 1,521.00 | +0.07% | KRW 1,520.00 | KRW 1,530.00 | KRW 1,490.00 | 483 |
| 2026-08-24 | KRW 1,520.00 | -1.36% | KRW 1,536.00 | KRW 1,536.00 | KRW 1,508.00 | 7.31K |
| 2026-08-21 | KRW 1,541.00 | +0.65% | KRW 1,531.00 | KRW 1,554.00 | KRW 1,474.00 | 10.34K |
| 2026-08-20 | KRW 1,531.00 | -0.71% | KRW 1,550.00 | KRW 1,550.00 | KRW 1,444.00 | 7.64K |
| 2026-08-19 | KRW 1,542.00 | -2.22% | KRW 1,577.00 | KRW 1,580.00 | KRW 1,532.00 | 20.88K |
| 2026-08-18 | KRW 1,577.00 | +1.41% | KRW 1,527.00 | KRW 1,580.00 | KRW 1,520.00 | 55.10K |
| 2026-08-14 | KRW 1,555.00 | +1.97% | KRW 1,525.00 | KRW 1,570.00 | KRW 1,524.00 | 23.26K |
| 2026-08-13 | KRW 1,525.00 | -0.85% | KRW 1,538.00 | KRW 1,573.00 | KRW 1,524.00 | 18.62K |
| 2026-08-12 | KRW 1,538.00 | 0.00% | KRW 1,537.00 | KRW 1,542.00 | KRW 1,491.00 | 34.81K |
| 2026-08-11 | KRW 1,538.00 | +2.06% | KRW 1,494.00 | KRW 1,545.00 | KRW 1,494.00 | 11.96K |
| 2026-08-10 | KRW 1,507.00 | -1.18% | KRW 1,525.00 | KRW 1,536.00 | KRW 1,481.00 | 12.55K |
| 2026-08-07 | KRW 1,525.00 | -0.97% | KRW 1,540.00 | KRW 1,549.00 | KRW 1,490.00 | 21.60K |
| 2026-08-06 | KRW 1,540.00 | -0.13% | KRW 1,540.00 | KRW 1,560.00 | KRW 1,491.00 | 22.82K |
| 2026-08-05 | KRW 1,542.00 | +0.46% | KRW 1,535.00 | KRW 1,567.00 | KRW 1,515.00 | 27.70K |
| 2026-08-04 | KRW 1,535.00 | -0.84% | KRW 1,559.00 | KRW 1,559.00 | KRW 1,520.00 | 17.48K |
| 2026-08-03 | KRW 1,548.00 | +1.24% | KRW 1,550.00 | KRW 1,555.00 | KRW 1,515.00 | 27.06K |
| 2026-07-31 | KRW 1,529.00 | +5.74% | KRW 1,500.00 | KRW 1,559.00 | KRW 1,500.00 | 31.66K |
| 2026-07-30 | KRW 1,446.00 | +1.83% | KRW 1,374.00 | KRW 1,500.00 | KRW 1,374.00 | 57.00K |
| 2026-07-29 | KRW 1,420.00 | -5.96% | KRW 1,481.00 | KRW 1,510.00 | KRW 1,397.00 | 23.86K |
| 2026-07-28 | KRW 1,510.00 | -0.53% | KRW 1,517.00 | KRW 1,530.00 | KRW 1,404.00 | 49.29K |
| 2026-07-27 | KRW 1,518.00 | -2.50% | KRW 1,543.00 | KRW 1,552.00 | KRW 1,498.00 | 26.61K |
| 2026-07-24 | KRW 1,557.00 | -0.45% | KRW 1,561.00 | KRW 1,563.00 | KRW 1,510.00 | 15.26K |
| 2026-07-23 | KRW 1,564.00 | +0.51% | KRW 1,556.00 | KRW 1,570.00 | KRW 1,456.00 | 69.34K |
| 2026-07-22 | KRW 1,556.00 | +2.64% | KRW 1,516.00 | KRW 1,569.00 | KRW 1,457.00 | 71.78K |
| 2026-07-21 | KRW 1,516.00 | +4.12% | KRW 1,444.00 | KRW 1,520.00 | KRW 1,406.00 | 51.60K |
| 2026-07-20 | KRW 1,456.00 | -1.62% | KRW 1,400.00 | KRW 1,502.00 | KRW 1,400.00 | 36.44K |
| 2026-07-16 | KRW 1,480.00 | -1.33% | KRW 1,500.00 | KRW 1,500.00 | KRW 1,430.00 | 37.99K |
| 2026-07-15 | KRW 1,500.00 | +6.38% | KRW 1,400.00 | KRW 1,500.00 | KRW 1,388.00 | 63.32K |
| 2026-07-14 | KRW 1,410.00 | -1.12% | KRW 1,420.00 | KRW 1,435.00 | KRW 1,355.00 | 192.67K |
| 2026-07-13 | KRW 1,426.00 | +1.78% | KRW 1,416.00 | KRW 1,431.00 | KRW 1,383.00 | 29.86K |
| 2026-07-10 | KRW 1,401.00 | +9.45% | KRW 1,280.00 | KRW 1,420.00 | KRW 1,267.00 | 57.47K |
| 2026-07-09 | KRW 1,280.00 | +2.40% | KRW 1,250.00 | KRW 1,300.00 | KRW 1,220.00 | 12.09K |
| 2026-07-08 | KRW 1,250.00 | +0.16% | KRW 1,248.00 | KRW 1,250.00 | KRW 1,190.00 | 38.08K |
| 2026-07-07 | KRW 1,248.00 | -1.19% | KRW 1,263.00 | KRW 1,268.00 | KRW 1,203.00 | 32.82K |
| 2026-07-06 | KRW 1,263.00 | +1.04% | KRW 1,250.00 | KRW 1,265.00 | KRW 1,180.00 | 17.75K |
| 2026-07-03 | KRW 1,250.00 | +5.04% | KRW 1,190.00 | KRW 1,250.00 | KRW 1,165.00 | 14.11K |
| 2026-07-02 | KRW 1,190.00 | -2.46% | KRW 1,220.00 | KRW 1,270.00 | KRW 1,190.00 | 18.91K |
| 2026-07-01 | KRW 1,220.00 | +5.26% | KRW 1,159.00 | KRW 1,225.00 | KRW 1,159.00 | 39.73K |
| 2026-06-30 | KRW 1,159.00 | +8.32% | KRW 1,070.00 | KRW 1,167.00 | KRW 1,065.00 | 61.23K |
| 2026-06-29 | KRW 1,070.00 | +2.59% | KRW 1,043.00 | KRW 1,070.00 | KRW 957.00 | 42.30K |
| 2026-06-26 | KRW 1,043.00 | -6.79% | KRW 1,119.00 | KRW 1,119.00 | KRW 911.00 | 77.61K |
| 2026-06-25 | KRW 1,119.00 | -3.45% | KRW 1,155.00 | KRW 1,155.00 | KRW 1,043.00 | 64.28K |
| 2026-06-24 | KRW 1,159.00 | -2.77% | KRW 1,192.00 | KRW 1,192.00 | KRW 1,098.00 | 51.45K |
| 2026-06-23 | KRW 1,192.00 | -1.49% | KRW 1,210.00 | KRW 1,243.00 | KRW 985.00 | 268.06K |
| 2026-06-22 | KRW 1,210.00 | -8.95% | KRW 1,270.00 | KRW 1,329.00 | KRW 1,200.00 | 37.94K |
| 2026-06-19 | KRW 1,329.00 | -2.64% | KRW 1,354.00 | KRW 1,392.00 | KRW 1,283.00 | 28.96K |
| 2026-06-18 | KRW 1,365.00 | -4.68% | KRW 1,487.00 | KRW 1,487.00 | KRW 1,281.00 | 84.13K |
| 2026-06-17 | KRW 1,432.00 | -2.72% | KRW 1,480.00 | KRW 1,490.00 | KRW 1,410.00 | 34.92K |
| 2026-06-16 | KRW 1,472.00 | +0.48% | KRW 1,475.00 | KRW 1,496.00 | KRW 1,410.00 | 42.35K |
| 2026-06-15 | KRW 1,465.00 | +3.24% | KRW 1,419.00 | KRW 1,475.00 | KRW 1,378.00 | 26.43K |
| 2026-06-12 | KRW 1,419.00 | +5.90% | KRW 1,340.00 | KRW 1,422.00 | KRW 1,303.00 | 18.12K |
| 2026-06-11 | KRW 1,340.00 | +6.10% | KRW 1,215.00 | KRW 1,340.00 | KRW 1,215.00 | 19.99K |
| 2026-06-10 | KRW 1,263.00 | -1.48% | KRW 1,282.00 | KRW 1,350.00 | KRW 1,215.00 | 12.25K |
| 2026-06-09 | KRW 1,282.00 | +1.99% | KRW 1,245.00 | KRW 1,320.00 | KRW 1,243.00 | 41.51K |
| 2026-06-08 | KRW 1,257.00 | -7.16% | KRW 1,352.00 | KRW 1,352.00 | KRW 1,238.00 | 67.21K |
| 2026-06-05 | KRW 1,354.00 | -4.45% | KRW 1,409.00 | KRW 1,417.00 | KRW 1,331.00 | 128.30K |
| 2026-06-04 | KRW 1,417.00 | -2.01% | KRW 1,400.00 | KRW 1,455.00 | KRW 1,400.00 | 18.66K |
| 2026-06-02 | KRW 1,446.00 | -1.83% | KRW 1,473.00 | KRW 1,504.00 | KRW 1,355.00 | 26.71K |
| 2026-06-01 | KRW 1,473.00 | +1.24% | KRW 1,495.00 | KRW 1,495.00 | KRW 1,419.00 | 41.20K |
| 2026-05-29 | KRW 1,455.00 | -7.85% | KRW 1,450.00 | KRW 1,514.00 | KRW 1,447.00 | 424.96K |
| 2026-05-28 | KRW 1,579.00 | -2.71% | KRW 1,623.00 | KRW 1,635.00 | KRW 1,575.00 | 55.16K |
| 2026-05-27 | KRW 1,623.00 | -2.58% | KRW 1,650.00 | KRW 1,670.00 | KRW 1,611.00 | 76.36K |
| 2026-05-26 | KRW 1,666.00 | -0.06% | KRW 1,655.00 | KRW 1,670.00 | KRW 1,641.00 | 28.92K |
| 2026-05-22 | KRW 1,667.00 | -0.60% | KRW 1,653.00 | KRW 1,685.00 | KRW 1,653.00 | 13.24K |