Sinsin Pharmaceutical Co., Ltd (KOSDAQ:002800)
South Korea
· Delayed Price · Currency is KRW 5,290.00
+30.00 (0.57%)
At close: Dec 5, 2025
Sinsin Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,280.00 | 5,290.00 | 5,190.00 | 5,290.00 | 5,290.00 | 0.57% | 20,058 |
| Dec 4, 2025 | 5,300.00 | 5,300.00 | 5,180.00 | 5,260.00 | 5,260.00 | - | 17,747 |
| Dec 3, 2025 | 5,260.00 | 5,320.00 | 5,230.00 | 5,260.00 | 5,260.00 | - | 15,078 |
| Dec 2, 2025 | 5,330.00 | 5,330.00 | 5,210.00 | 5,260.00 | 5,260.00 | -0.57% | 15,678 |
| Dec 1, 2025 | 5,320.00 | 5,350.00 | 5,220.00 | 5,290.00 | 5,290.00 | - | 22,683 |
| Nov 28, 2025 | 5,200.00 | 5,310.00 | 5,150.00 | 5,290.00 | 5,290.00 | 2.12% | 31,666 |
| Nov 27, 2025 | 5,150.00 | 5,220.00 | 5,140.00 | 5,180.00 | 5,180.00 | - | 13,762 |
| Nov 26, 2025 | 5,060.00 | 5,310.00 | 5,060.00 | 5,180.00 | 5,180.00 | 1.77% | 36,985 |
| Nov 25, 2025 | 5,130.00 | 5,160.00 | 5,030.00 | 5,090.00 | 5,090.00 | -0.78% | 23,219 |
| Nov 24, 2025 | 5,140.00 | 5,190.00 | 5,050.00 | 5,130.00 | 5,130.00 | -0.97% | 25,256 |
| Nov 21, 2025 | 5,190.00 | 5,270.00 | 5,130.00 | 5,180.00 | 5,180.00 | -1.33% | 18,636 |
| Nov 20, 2025 | 5,200.00 | 5,270.00 | 5,180.00 | 5,250.00 | 5,250.00 | 0.57% | 29,400 |
| Nov 19, 2025 | 5,200.00 | 5,270.00 | 5,140.00 | 5,220.00 | 5,220.00 | -0.76% | 18,583 |
| Nov 18, 2025 | 5,360.00 | 5,370.00 | 5,190.00 | 5,260.00 | 5,260.00 | -1.87% | 39,092 |
| Nov 17, 2025 | 5,290.00 | 5,410.00 | 5,260.00 | 5,360.00 | 5,360.00 | 1.52% | 46,803 |
| Nov 14, 2025 | 5,270.00 | 5,400.00 | 5,180.00 | 5,280.00 | 5,280.00 | -0.19% | 59,062 |
| Nov 13, 2025 | 5,240.00 | 5,290.00 | 5,200.00 | 5,290.00 | 5,290.00 | 0.95% | 26,574 |
| Nov 12, 2025 | 5,140.00 | 5,260.00 | 5,100.00 | 5,240.00 | 5,240.00 | 2.34% | 32,463 |
| Nov 11, 2025 | 5,090.00 | 5,180.00 | 5,080.00 | 5,120.00 | 5,120.00 | -0.19% | 28,555 |
| Nov 10, 2025 | 5,180.00 | 5,200.00 | 5,050.00 | 5,130.00 | 5,130.00 | -0.39% | 37,024 |
| Nov 7, 2025 | 5,090.00 | 5,180.00 | 5,050.00 | 5,150.00 | 5,150.00 | - | 32,466 |
| Nov 6, 2025 | 5,190.00 | 5,230.00 | 5,100.00 | 5,150.00 | 5,150.00 | 0.19% | 21,643 |
| Nov 5, 2025 | 5,290.00 | 5,290.00 | 5,020.00 | 5,140.00 | 5,140.00 | -3.02% | 74,873 |
| Nov 4, 2025 | 5,130.00 | 5,310.00 | 5,090.00 | 5,300.00 | 5,300.00 | 3.31% | 67,891 |
| Nov 3, 2025 | 5,220.00 | 5,270.00 | 5,100.00 | 5,130.00 | 5,130.00 | -2.29% | 63,194 |
| Oct 31, 2025 | 5,200.00 | 5,300.00 | 5,150.00 | 5,250.00 | 5,250.00 | 1.16% | 29,058 |
| Oct 30, 2025 | 5,280.00 | 5,320.00 | 5,190.00 | 5,190.00 | 5,190.00 | -2.08% | 64,069 |
| Oct 29, 2025 | 5,370.00 | 5,400.00 | 5,270.00 | 5,300.00 | 5,300.00 | -1.12% | 36,809 |
| Oct 28, 2025 | 5,430.00 | 5,460.00 | 5,340.00 | 5,360.00 | 5,360.00 | -0.74% | 35,250 |
| Oct 27, 2025 | 5,330.00 | 5,410.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.31% | 35,065 |
| Oct 24, 2025 | 5,350.00 | 5,360.00 | 5,270.00 | 5,330.00 | 5,330.00 | -0.37% | 44,331 |
| Oct 23, 2025 | 5,410.00 | 5,450.00 | 5,330.00 | 5,350.00 | 5,350.00 | -1.47% | 54,919 |
| Oct 22, 2025 | 5,470.00 | 5,470.00 | 5,380.00 | 5,430.00 | 5,430.00 | -0.18% | 44,189 |
| Oct 21, 2025 | 5,390.00 | 5,480.00 | 5,350.00 | 5,440.00 | 5,440.00 | 0.74% | 52,073 |
| Oct 20, 2025 | 5,370.00 | 5,410.00 | 5,360.00 | 5,400.00 | 5,400.00 | 0.56% | 40,920 |
| Oct 17, 2025 | 5,430.00 | 5,440.00 | 5,360.00 | 5,370.00 | 5,370.00 | -1.65% | 75,492 |
| Oct 16, 2025 | 5,450.00 | 5,530.00 | 5,400.00 | 5,460.00 | 5,460.00 | -0.18% | 41,892 |
| Oct 15, 2025 | 5,430.00 | 5,490.00 | 5,420.00 | 5,470.00 | 5,470.00 | 0.92% | 38,606 |
| Oct 14, 2025 | 5,490.00 | 5,650.00 | 5,390.00 | 5,420.00 | 5,420.00 | -1.99% | 64,427 |
| Oct 13, 2025 | 5,470.00 | 5,530.00 | 5,400.00 | 5,530.00 | 5,530.00 | 0.73% | 18,081 |
| Oct 10, 2025 | 5,590.00 | 5,590.00 | 5,470.00 | 5,490.00 | 5,490.00 | -1.79% | 63,584 |
| Oct 2, 2025 | 5,580.00 | 5,610.00 | 5,540.00 | 5,590.00 | 5,590.00 | 0.36% | 25,098 |
| Oct 1, 2025 | 5,600.00 | 5,680.00 | 5,550.00 | 5,570.00 | 5,570.00 | -0.54% | 21,928 |
| Sep 30, 2025 | 5,660.00 | 5,660.00 | 5,590.00 | 5,600.00 | 5,600.00 | -1.06% | 19,945 |
| Sep 29, 2025 | 5,620.00 | 5,680.00 | 5,600.00 | 5,660.00 | 5,660.00 | 0.71% | 26,491 |
| Sep 26, 2025 | 5,690.00 | 5,690.00 | 5,570.00 | 5,620.00 | 5,620.00 | -1.23% | 84,620 |
| Sep 25, 2025 | 5,710.00 | 5,730.00 | 5,660.00 | 5,690.00 | 5,690.00 | -0.35% | 28,242 |
| Sep 24, 2025 | 5,830.00 | 5,880.00 | 5,700.00 | 5,710.00 | 5,710.00 | -1.89% | 67,033 |
| Sep 23, 2025 | 5,730.00 | 5,830.00 | 5,730.00 | 5,820.00 | 5,820.00 | 1.57% | 143,328 |
| Sep 22, 2025 | 5,750.00 | 5,750.00 | 5,670.00 | 5,730.00 | 5,730.00 | 0.17% | 44,269 |
| Sep 19, 2025 | 5,730.00 | 5,760.00 | 5,700.00 | 5,720.00 | 5,720.00 | -0.17% | 44,518 |
| Sep 18, 2025 | 5,660.00 | 5,740.00 | 5,660.00 | 5,730.00 | 5,730.00 | 0.88% | 39,458 |
| Sep 17, 2025 | 5,660.00 | 5,690.00 | 5,620.00 | 5,680.00 | 5,680.00 | 0.35% | 23,651 |
| Sep 16, 2025 | 5,690.00 | 5,720.00 | 5,650.00 | 5,660.00 | 5,660.00 | -0.53% | 29,377 |
| Sep 15, 2025 | 5,720.00 | 5,730.00 | 5,660.00 | 5,690.00 | 5,690.00 | -0.52% | 30,164 |
| Sep 12, 2025 | 5,760.00 | 5,770.00 | 5,680.00 | 5,720.00 | 5,720.00 | -0.35% | 36,885 |
| Sep 11, 2025 | 5,710.00 | 5,750.00 | 5,700.00 | 5,740.00 | 5,740.00 | 0.53% | 39,695 |
| Sep 10, 2025 | 5,710.00 | 5,750.00 | 5,690.00 | 5,710.00 | 5,710.00 | - | 58,958 |
| Sep 9, 2025 | 5,710.00 | 5,730.00 | 5,680.00 | 5,710.00 | 5,710.00 | - | 23,278 |
| Sep 8, 2025 | 5,700.00 | 5,730.00 | 5,650.00 | 5,710.00 | 5,710.00 | 0.18% | 24,876 |
| Sep 5, 2025 | 5,720.00 | 5,720.00 | 5,640.00 | 5,700.00 | 5,700.00 | 0.18% | 35,037 |
| Sep 4, 2025 | 5,650.00 | 5,710.00 | 5,620.00 | 5,690.00 | 5,690.00 | 0.71% | 27,371 |
| Sep 3, 2025 | 5,570.00 | 5,660.00 | 5,570.00 | 5,650.00 | 5,650.00 | 1.07% | 27,637 |
| Sep 2, 2025 | 5,590.00 | 5,660.00 | 5,560.00 | 5,590.00 | 5,590.00 | - | 30,928 |
| Sep 1, 2025 | 5,650.00 | 5,830.00 | 5,570.00 | 5,590.00 | 5,590.00 | -1.58% | 62,497 |
| Aug 29, 2025 | 5,730.00 | 5,730.00 | 5,670.00 | 5,680.00 | 5,680.00 | -0.35% | 24,308 |
| Aug 28, 2025 | 5,710.00 | 5,730.00 | 5,670.00 | 5,700.00 | 5,700.00 | -0.18% | 29,042 |
| Aug 27, 2025 | 5,660.00 | 5,720.00 | 5,660.00 | 5,710.00 | 5,710.00 | 0.53% | 54,145 |
| Aug 26, 2025 | 5,690.00 | 5,730.00 | 5,620.00 | 5,680.00 | 5,680.00 | -0.18% | 23,767 |
| Aug 25, 2025 | 5,640.00 | 5,730.00 | 5,640.00 | 5,690.00 | 5,690.00 | 1.07% | 65,364 |
| Aug 22, 2025 | 5,660.00 | 5,730.00 | 5,610.00 | 5,630.00 | 5,630.00 | -0.18% | 36,599 |
| Aug 21, 2025 | 5,550.00 | 5,670.00 | 5,550.00 | 5,640.00 | 5,640.00 | 1.81% | 43,203 |
| Aug 20, 2025 | 5,560.00 | 5,600.00 | 5,460.00 | 5,540.00 | 5,540.00 | -0.89% | 67,371 |
| Aug 19, 2025 | 5,620.00 | 5,670.00 | 5,570.00 | 5,590.00 | 5,590.00 | -0.53% | 46,280 |
| Aug 18, 2025 | 5,680.00 | 5,720.00 | 5,610.00 | 5,620.00 | 5,620.00 | -1.06% | 71,302 |
| Aug 14, 2025 | 5,660.00 | 5,740.00 | 5,640.00 | 5,680.00 | 5,680.00 | 0.35% | 97,322 |
| Aug 13, 2025 | 5,610.00 | 5,740.00 | 5,560.00 | 5,660.00 | 5,660.00 | 0.89% | 132,707 |
| Aug 12, 2025 | 5,650.00 | 5,740.00 | 5,610.00 | 5,610.00 | 5,610.00 | -1.06% | 164,181 |
| Aug 11, 2025 | 5,630.00 | 6,250.00 | 5,630.00 | 5,670.00 | 5,670.00 | 0.71% | 3,387,302 |
| Aug 8, 2025 | 5,700.00 | 5,700.00 | 5,600.00 | 5,630.00 | 5,630.00 | -0.53% | 22,083 |
| Aug 7, 2025 | 5,600.00 | 5,680.00 | 5,590.00 | 5,660.00 | 5,660.00 | 1.07% | 32,987 |
| Aug 6, 2025 | 5,620.00 | 5,660.00 | 5,540.00 | 5,600.00 | 5,600.00 | - | 27,722 |
| Aug 5, 2025 | 5,550.00 | 5,670.00 | 5,510.00 | 5,600.00 | 5,600.00 | 0.90% | 17,911 |
| Aug 4, 2025 | 5,580.00 | 5,640.00 | 5,440.00 | 5,550.00 | 5,550.00 | 1.09% | 31,653 |
| Aug 1, 2025 | 5,740.00 | 5,740.00 | 5,460.00 | 5,490.00 | 5,490.00 | -3.17% | 92,232 |
| Jul 31, 2025 | 5,640.00 | 5,740.00 | 5,630.00 | 5,670.00 | 5,670.00 | 0.18% | 33,359 |
| Jul 30, 2025 | 5,650.00 | 5,750.00 | 5,580.00 | 5,660.00 | 5,660.00 | 0.18% | 46,440 |
| Jul 29, 2025 | 5,620.00 | 5,700.00 | 5,540.00 | 5,650.00 | 5,650.00 | -0.70% | 75,103 |
| Jul 28, 2025 | 5,730.00 | 5,740.00 | 5,600.00 | 5,690.00 | 5,690.00 | -0.18% | 86,016 |
| Jul 25, 2025 | 5,750.00 | 5,770.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.52% | 81,832 |
| Jul 24, 2025 | 5,780.00 | 6,300.00 | 5,730.00 | 5,730.00 | 5,730.00 | -1.38% | 832,771 |
| Jul 23, 2025 | 5,800.00 | 5,870.00 | 5,760.00 | 5,810.00 | 5,810.00 | 0.17% | 42,011 |
| Jul 22, 2025 | 5,940.00 | 5,970.00 | 5,790.00 | 5,800.00 | 5,800.00 | -2.03% | 70,761 |
| Jul 21, 2025 | 6,000.00 | 6,020.00 | 5,870.00 | 5,920.00 | 5,920.00 | -1.33% | 35,374 |
| Jul 18, 2025 | 6,050.00 | 6,050.00 | 5,920.00 | 6,000.00 | 6,000.00 | -0.17% | 56,119 |
| Jul 17, 2025 | 5,850.00 | 6,170.00 | 5,850.00 | 6,010.00 | 6,010.00 | 1.86% | 214,647 |
| Jul 16, 2025 | 5,900.00 | 5,940.00 | 5,840.00 | 5,900.00 | 5,900.00 | -1.01% | 55,759 |
| Jul 15, 2025 | 5,900.00 | 5,960.00 | 5,870.00 | 5,960.00 | 5,960.00 | 0.51% | 47,353 |
| Jul 14, 2025 | 5,880.00 | 5,940.00 | 5,880.00 | 5,930.00 | 5,930.00 | 0.34% | 42,514 |
| Jul 11, 2025 | 5,900.00 | 5,990.00 | 5,820.00 | 5,910.00 | 5,910.00 | 0.17% | 61,508 |