Sinsin Pharmaceutical Co., Ltd (KOSDAQ:002800)
South Korea
· Delayed Price · Currency is KRW 6,030.00
-50.00 (-0.82%)
At close: Apr 28, 2026
Sinsin Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,080.00 | 6,080.00 | 5,930.00 | 6,030.00 | 6,030.00 | -0.82% | 59,117 |
| Apr 27, 2026 | 5,980.00 | 6,090.00 | 5,960.00 | 6,080.00 | 6,080.00 | 1.84% | 121,125 |
| Apr 24, 2026 | 5,870.00 | 5,990.00 | 5,850.00 | 5,970.00 | 5,970.00 | 1.70% | 72,028 |
| Apr 23, 2026 | 5,870.00 | 5,920.00 | 5,790.00 | 5,870.00 | 5,870.00 | - | 48,135 |
| Apr 22, 2026 | 5,850.00 | 5,900.00 | 5,800.00 | 5,870.00 | 5,870.00 | 0.51% | 41,139 |
| Apr 21, 2026 | 5,910.00 | 5,910.00 | 5,820.00 | 5,840.00 | 5,840.00 | - | 59,830 |
| Apr 20, 2026 | 5,900.00 | 5,960.00 | 5,830.00 | 5,840.00 | 5,840.00 | -0.68% | 56,320 |
| Apr 17, 2026 | 5,900.00 | 6,010.00 | 5,850.00 | 5,880.00 | 5,880.00 | -0.34% | 75,142 |
| Apr 16, 2026 | 5,770.00 | 5,900.00 | 5,770.00 | 5,900.00 | 5,900.00 | 1.72% | 80,916 |
| Apr 15, 2026 | 5,890.00 | 5,940.00 | 5,720.00 | 5,800.00 | 5,800.00 | -0.68% | 150,735 |
| Apr 14, 2026 | 5,660.00 | 5,950.00 | 5,590.00 | 5,840.00 | 5,840.00 | 5.23% | 248,319 |
| Apr 13, 2026 | 5,600.00 | 5,610.00 | 5,470.00 | 5,550.00 | 5,550.00 | 0.54% | 52,443 |
| Apr 10, 2026 | 5,490.00 | 5,560.00 | 5,450.00 | 5,520.00 | 5,520.00 | 0.55% | 36,863 |
| Apr 9, 2026 | 5,550.00 | 5,550.00 | 5,400.00 | 5,490.00 | 5,490.00 | -1.08% | 48,649 |
| Apr 8, 2026 | 5,440.00 | 5,590.00 | 5,440.00 | 5,550.00 | 5,550.00 | 2.97% | 48,189 |
| Apr 7, 2026 | 5,380.00 | 5,480.00 | 5,360.00 | 5,390.00 | 5,390.00 | -0.19% | 52,291 |
| Apr 6, 2026 | 5,480.00 | 5,570.00 | 5,380.00 | 5,400.00 | 5,400.00 | -1.46% | 43,758 |
| Apr 3, 2026 | 5,370.00 | 5,510.00 | 5,350.00 | 5,480.00 | 5,480.00 | 2.05% | 51,192 |
| Apr 2, 2026 | 5,590.00 | 5,590.00 | 5,290.00 | 5,370.00 | 5,370.00 | -3.59% | 105,352 |
| Apr 1, 2026 | 5,420.00 | 5,570.00 | 5,420.00 | 5,570.00 | 5,570.00 | 3.92% | 73,101 |
| Mar 31, 2026 | 5,410.00 | 5,500.00 | 5,360.00 | 5,360.00 | 5,360.00 | -2.01% | 57,613 |
| Mar 30, 2026 | 5,470.00 | 5,600.00 | 5,420.00 | 5,470.00 | 5,470.00 | -2.32% | 60,318 |
| Mar 27, 2026 | 5,550.00 | 5,630.00 | 5,450.00 | 5,600.00 | 5,600.00 | 0.36% | 27,912 |
| Mar 26, 2026 | 5,620.00 | 5,670.00 | 5,540.00 | 5,580.00 | 5,580.00 | -0.71% | 29,837 |
| Mar 25, 2026 | 5,520.00 | 5,650.00 | 5,450.00 | 5,620.00 | 5,620.00 | 1.81% | 46,422 |
| Mar 24, 2026 | 5,450.00 | 5,570.00 | 5,420.00 | 5,520.00 | 5,520.00 | 1.66% | 25,316 |
| Mar 23, 2026 | 5,580.00 | 5,590.00 | 5,420.00 | 5,430.00 | 5,430.00 | -3.38% | 65,526 |
| Mar 20, 2026 | 5,510.00 | 5,710.00 | 5,510.00 | 5,620.00 | 5,620.00 | 1.63% | 51,179 |
| Mar 19, 2026 | 5,530.00 | 5,600.00 | 5,500.00 | 5,530.00 | 5,530.00 | -1.25% | 43,776 |
| Mar 18, 2026 | 5,640.00 | 5,690.00 | 5,590.00 | 5,600.00 | 5,600.00 | - | 44,852 |
| Mar 17, 2026 | 5,730.00 | 5,730.00 | 5,520.00 | 5,600.00 | 5,600.00 | 0.54% | 43,695 |
| Mar 16, 2026 | 5,680.00 | 5,720.00 | 5,570.00 | 5,570.00 | 5,570.00 | -2.11% | 50,421 |
| Mar 13, 2026 | 5,490.00 | 5,690.00 | 5,450.00 | 5,690.00 | 5,690.00 | 1.61% | 55,469 |
| Mar 12, 2026 | 5,560.00 | 5,660.00 | 5,520.00 | 5,600.00 | 5,600.00 | 0.54% | 22,383 |
| Mar 11, 2026 | 5,500.00 | 5,630.00 | 5,490.00 | 5,570.00 | 5,570.00 | 1.46% | 42,597 |
| Mar 10, 2026 | 5,480.00 | 5,550.00 | 5,450.00 | 5,490.00 | 5,490.00 | 1.10% | 60,392 |
| Mar 9, 2026 | 5,540.00 | 5,540.00 | 5,230.00 | 5,430.00 | 5,430.00 | -4.40% | 68,557 |
| Mar 6, 2026 | 5,520.00 | 5,700.00 | 5,460.00 | 5,680.00 | 5,680.00 | 0.53% | 63,047 |
| Mar 5, 2026 | 5,440.00 | 5,700.00 | 5,360.00 | 5,650.00 | 5,650.00 | 8.86% | 87,335 |
| Mar 4, 2026 | 5,580.00 | 5,670.00 | 5,150.00 | 5,190.00 | 5,190.00 | -8.63% | 240,753 |
| Mar 3, 2026 | 5,760.00 | 5,840.00 | 5,660.00 | 5,680.00 | 5,680.00 | -2.74% | 129,220 |
| Feb 27, 2026 | 5,960.00 | 6,010.00 | 5,820.00 | 5,840.00 | 5,840.00 | -2.01% | 91,543 |
| Feb 26, 2026 | 6,150.00 | 6,210.00 | 5,960.00 | 5,960.00 | 5,960.00 | -3.09% | 157,493 |
| Feb 25, 2026 | 6,260.00 | 6,280.00 | 6,100.00 | 6,150.00 | 6,150.00 | -1.76% | 167,281 |
| Feb 24, 2026 | 6,280.00 | 6,290.00 | 6,180.00 | 6,260.00 | 6,260.00 | -0.32% | 139,245 |
| Feb 23, 2026 | 6,290.00 | 6,300.00 | 6,160.00 | 6,280.00 | 6,280.00 | 1.45% | 186,595 |
| Feb 20, 2026 | 6,250.00 | 6,270.00 | 6,110.00 | 6,190.00 | 6,190.00 | 0.65% | 244,392 |
| Feb 19, 2026 | 5,970.00 | 6,250.00 | 5,930.00 | 6,150.00 | 6,150.00 | 3.71% | 269,074 |
| Feb 13, 2026 | 6,020.00 | 6,180.00 | 5,910.00 | 5,930.00 | 5,930.00 | -1.66% | 171,109 |
| Feb 12, 2026 | 5,930.00 | 6,060.00 | 5,880.00 | 6,030.00 | 6,030.00 | 1.69% | 162,158 |
| Feb 11, 2026 | 5,920.00 | 5,990.00 | 5,900.00 | 5,930.00 | 5,930.00 | 0.85% | 143,391 |
| Feb 10, 2026 | 5,780.00 | 5,920.00 | 5,780.00 | 5,880.00 | 5,880.00 | 1.73% | 152,160 |
| Feb 9, 2026 | 5,810.00 | 5,870.00 | 5,740.00 | 5,780.00 | 5,780.00 | 0.17% | 68,065 |
| Feb 6, 2026 | 5,750.00 | 5,810.00 | 5,600.00 | 5,770.00 | 5,770.00 | -0.17% | 104,496 |
| Feb 5, 2026 | 5,850.00 | 5,960.00 | 5,780.00 | 5,780.00 | 5,780.00 | -1.20% | 140,414 |
| Feb 4, 2026 | 5,700.00 | 5,860.00 | 5,700.00 | 5,850.00 | 5,850.00 | 1.92% | 115,065 |
| Feb 3, 2026 | 5,720.00 | 5,770.00 | 5,620.00 | 5,740.00 | 5,740.00 | 2.14% | 93,127 |
| Feb 2, 2026 | 5,690.00 | 6,030.00 | 5,550.00 | 5,620.00 | 5,620.00 | -1.23% | 314,959 |
| Jan 30, 2026 | 5,810.00 | 5,870.00 | 5,670.00 | 5,690.00 | 5,690.00 | -2.07% | 138,352 |
| Jan 29, 2026 | 5,740.00 | 5,850.00 | 5,670.00 | 5,810.00 | 5,810.00 | 1.22% | 157,374 |
| Jan 28, 2026 | 5,830.00 | 5,860.00 | 5,740.00 | 5,740.00 | 5,740.00 | -1.54% | 100,822 |
| Jan 27, 2026 | 5,850.00 | 5,950.00 | 5,770.00 | 5,830.00 | 5,830.00 | -0.34% | 102,438 |
| Jan 26, 2026 | 5,780.00 | 5,870.00 | 5,760.00 | 5,850.00 | 5,850.00 | 1.56% | 196,307 |
| Jan 23, 2026 | 5,730.00 | 5,850.00 | 5,690.00 | 5,760.00 | 5,760.00 | 0.52% | 108,042 |
| Jan 22, 2026 | 5,800.00 | 5,870.00 | 5,650.00 | 5,730.00 | 5,730.00 | 1.06% | 95,689 |
| Jan 21, 2026 | 5,780.00 | 5,780.00 | 5,620.00 | 5,670.00 | 5,670.00 | -2.58% | 168,259 |
| Jan 20, 2026 | 5,780.00 | 5,910.00 | 5,750.00 | 5,820.00 | 5,820.00 | 0.69% | 242,133 |
| Jan 19, 2026 | 5,810.00 | 5,830.00 | 5,700.00 | 5,780.00 | 5,780.00 | 0.17% | 135,348 |
| Jan 16, 2026 | 5,790.00 | 5,880.00 | 5,720.00 | 5,770.00 | 5,770.00 | -0.35% | 224,795 |
| Jan 15, 2026 | 5,610.00 | 5,820.00 | 5,580.00 | 5,790.00 | 5,790.00 | 3.21% | 163,834 |
| Jan 14, 2026 | 5,690.00 | 5,690.00 | 5,580.00 | 5,610.00 | 5,610.00 | -1.41% | 117,789 |
| Jan 13, 2026 | 5,820.00 | 5,860.00 | 5,660.00 | 5,690.00 | 5,690.00 | -2.90% | 145,320 |
| Jan 12, 2026 | 5,810.00 | 5,890.00 | 5,710.00 | 5,860.00 | 5,860.00 | 0.69% | 182,586 |
| Jan 9, 2026 | 5,840.00 | 5,860.00 | 5,760.00 | 5,820.00 | 5,820.00 | 0.17% | 104,824 |
| Jan 8, 2026 | 5,900.00 | 5,900.00 | 5,770.00 | 5,810.00 | 5,810.00 | -1.19% | 137,811 |
| Jan 7, 2026 | 5,780.00 | 5,880.00 | 5,730.00 | 5,880.00 | 5,880.00 | 2.26% | 233,947 |
| Jan 6, 2026 | 5,890.00 | 5,920.00 | 5,700.00 | 5,750.00 | 5,750.00 | -2.38% | 227,581 |
| Jan 5, 2026 | 5,960.00 | 5,960.00 | 5,790.00 | 5,890.00 | 5,890.00 | -0.17% | 243,910 |
| Jan 2, 2026 | 5,940.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,900.00 | 0.68% | 320,035 |
| Dec 30, 2025 | 5,830.00 | 5,920.00 | 5,780.00 | 5,860.00 | 5,860.00 | 0.69% | 295,575 |
| Dec 29, 2025 | 5,770.00 | 5,900.00 | 5,750.00 | 5,820.00 | 5,820.00 | 0.69% | 316,023 |
| Dec 26, 2025 | 5,800.00 | 6,010.00 | 5,780.00 | 5,780.00 | 5,720.00 | -0.34% | 666,057 |
| Dec 24, 2025 | 5,700.00 | 6,090.00 | 5,700.00 | 5,800.00 | 5,739.79 | 1.75% | 1,730,218 |
| Dec 23, 2025 | 5,850.00 | 5,940.00 | 5,660.00 | 5,700.00 | 5,640.83 | -2.40% | 548,442 |
| Dec 22, 2025 | 5,740.00 | 5,890.00 | 5,710.00 | 5,840.00 | 5,779.38 | 1.74% | 760,494 |
| Dec 19, 2025 | 5,770.00 | 6,130.00 | 5,650.00 | 5,740.00 | 5,680.42 | -0.86% | 3,574,195 |
| Dec 18, 2025 | 6,490.00 | 6,530.00 | 5,710.00 | 5,790.00 | 5,729.90 | -12.67% | 2,988,670 |
| Dec 17, 2025 | 5,510.00 | 6,990.00 | 5,410.00 | 6,630.00 | 6,561.18 | 22.32% | 17,740,690 |
| Dec 16, 2025 | 5,360.00 | 5,570.00 | 5,290.00 | 5,420.00 | 5,363.74 | 1.50% | 161,158 |
| Dec 15, 2025 | 5,380.00 | 5,410.00 | 5,290.00 | 5,340.00 | 5,284.57 | -0.74% | 43,967 |
| Dec 12, 2025 | 5,400.00 | 5,400.00 | 5,320.00 | 5,380.00 | 5,324.15 | -0.37% | 25,174 |
| Dec 11, 2025 | 5,390.00 | 5,430.00 | 5,300.00 | 5,400.00 | 5,343.94 | 1.12% | 84,390 |
| Dec 10, 2025 | 5,340.00 | 5,360.00 | 5,220.00 | 5,340.00 | 5,284.57 | 0.56% | 70,830 |
| Dec 9, 2025 | 5,300.00 | 5,660.00 | 5,190.00 | 5,310.00 | 5,254.88 | 1.14% | 936,675 |
| Dec 8, 2025 | 5,290.00 | 5,360.00 | 5,250.00 | 5,250.00 | 5,195.50 | -0.76% | 42,129 |
| Dec 5, 2025 | 5,280.00 | 5,290.00 | 5,190.00 | 5,290.00 | 5,235.09 | 0.57% | 20,096 |
| Dec 4, 2025 | 5,300.00 | 5,300.00 | 5,180.00 | 5,260.00 | 5,205.40 | - | 17,747 |
| Dec 3, 2025 | 5,260.00 | 5,320.00 | 5,230.00 | 5,260.00 | 5,205.40 | - | 15,131 |
| Dec 2, 2025 | 5,330.00 | 5,330.00 | 5,210.00 | 5,260.00 | 5,205.40 | -0.57% | 15,679 |
| Dec 1, 2025 | 5,320.00 | 5,350.00 | 5,220.00 | 5,290.00 | 5,235.09 | - | 22,697 |