Skip to main content
Shinjin Sm Co.,Ltd. (KOSDAQ:138070)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,100.00
0.00 (0.00%)
At close: Dec 5, 2025

Shinjin Sm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,100.002,110.002,095.002,100.002,100.00-1,793
Dec 4, 20252,100.002,130.002,080.002,100.002,100.00-0.24%7,895
Dec 3, 20252,100.002,110.002,080.002,105.002,105.000.72%18,335
Dec 2, 20252,095.002,105.002,070.002,090.002,090.00-0.48%19,019
Dec 1, 20252,120.002,160.002,070.002,100.002,100.00-0.94%53,384
Nov 28, 20252,085.002,130.002,085.002,120.002,120.000.71%46,767
Nov 27, 20252,105.002,120.002,075.002,105.002,105.00-13,643
Nov 26, 20252,090.002,105.002,070.002,105.002,105.001.45%16,584
Nov 25, 20252,070.002,135.002,070.002,075.002,075.00-1.19%32,839
Nov 24, 20252,100.002,120.002,080.002,100.002,100.00-31,244
Nov 21, 20252,130.002,150.002,060.002,100.002,100.00-1.87%53,761
Nov 20, 20252,115.002,180.002,110.002,140.002,140.001.18%16,491
Nov 19, 20252,095.002,185.002,055.002,115.002,115.000.71%19,594
Nov 18, 20252,110.002,150.002,080.002,100.002,100.00-1.87%33,221
Nov 17, 20252,155.002,220.002,020.002,140.002,140.001.18%132,565
Nov 14, 20252,165.002,165.002,105.002,115.002,115.00-2.31%31,694
Nov 13, 20252,125.002,175.002,085.002,165.002,165.002.61%30,682
Nov 12, 20252,065.002,195.002,060.002,110.002,110.002.18%69,613
Nov 11, 20252,090.002,120.002,055.002,065.002,065.00-2.36%32,230
Nov 10, 20252,085.002,140.002,045.002,115.002,115.001.44%44,328
Nov 7, 20252,060.002,120.002,000.002,085.002,085.001.21%236,945
Nov 6, 20252,010.002,090.002,010.002,060.002,060.001.73%45,807
Nov 5, 20252,055.002,055.002,000.002,025.002,025.00-0.74%39,589
Nov 4, 20252,075.002,095.002,015.002,040.002,040.00-1.69%30,925
Nov 3, 20252,085.002,125.002,065.002,075.002,075.00-1.43%53,577
Oct 31, 20252,055.002,120.002,045.002,105.002,105.001.69%51,952
Oct 30, 20252,040.002,185.002,015.002,070.002,070.002.22%328,052
Oct 29, 20252,045.002,045.002,025.002,025.002,025.00-19,500
Oct 28, 20252,040.002,080.002,025.002,025.002,025.00-0.74%83,326
Oct 27, 20252,075.002,080.002,030.002,040.002,040.00-1.69%146,015
Oct 24, 20252,075.002,095.002,025.002,075.002,075.00-108,967
Oct 23, 20252,060.002,125.002,020.002,075.002,075.000.48%30,025
Oct 22, 20252,080.002,080.002,035.002,065.002,065.00-0.48%28,017
Oct 21, 20252,090.002,095.002,065.002,075.002,075.00-0.72%16,720
Oct 20, 20252,080.002,095.002,065.002,090.002,090.000.48%9,587
Oct 17, 20252,105.002,115.002,055.002,080.002,080.00-1.19%41,301
Oct 16, 20252,085.002,140.002,065.002,105.002,105.001.45%49,069
Oct 15, 20252,060.002,085.002,050.002,075.002,075.000.97%17,896
Oct 14, 20252,060.002,075.002,040.002,055.002,055.00-0.24%59,962
Oct 13, 20252,065.002,100.002,050.002,060.002,060.00-1.44%59,116
Oct 10, 20252,150.002,150.002,050.002,090.002,090.00-2.79%104,164
Oct 2, 20252,175.002,175.002,140.002,150.002,150.000.23%31,059
Oct 1, 20252,120.002,285.002,100.002,145.002,145.001.42%248,922
Sep 30, 20252,155.002,155.002,110.002,115.002,115.00-1.40%19,726
Sep 29, 20252,215.002,250.002,135.002,145.002,145.00-1.38%51,552
Sep 26, 20252,175.002,175.002,125.002,175.002,175.000.46%35,945
Sep 25, 20252,185.002,190.002,160.002,165.002,165.00-0.46%18,866
Sep 24, 20252,225.002,225.002,170.002,175.002,175.00-1.58%79,825
Sep 23, 20252,235.002,245.002,205.002,210.002,210.00-0.90%25,227
Sep 22, 20252,230.002,245.002,215.002,230.002,230.00-25,294
Sep 19, 20252,240.002,310.002,230.002,230.002,230.00-0.45%29,361
Sep 18, 20252,260.002,285.002,240.002,240.002,240.00-0.88%22,958
Sep 17, 20252,235.002,260.002,205.002,260.002,260.000.89%15,220
Sep 16, 20252,210.002,265.002,195.002,240.002,240.001.36%55,990
Sep 15, 20252,235.002,245.002,200.002,210.002,210.00-0.67%21,981
Sep 12, 20252,235.002,240.002,220.002,225.002,225.00-39,273
Sep 11, 20252,225.002,280.002,200.002,225.002,225.00-41,778
Sep 10, 20252,250.002,265.002,155.002,225.002,225.00-0.45%63,214
Sep 9, 20252,250.002,260.002,230.002,235.002,235.00-0.67%5,734
Sep 8, 20252,240.002,270.002,205.002,250.002,250.000.45%20,185
Sep 5, 20252,220.002,250.002,200.002,240.002,240.001.82%20,077
Sep 4, 20252,200.002,215.002,180.002,200.002,200.000.46%9,716
Sep 3, 20252,225.002,225.002,165.002,190.002,190.00-1.57%19,087
Sep 2, 20252,205.002,225.002,170.002,225.002,225.001.60%13,718
Sep 1, 20252,220.002,300.002,170.002,190.002,190.00-1.57%79,314
Aug 29, 20252,250.002,260.002,215.002,225.002,225.00-1.11%34,062
Aug 28, 20252,260.002,300.002,240.002,250.002,250.00-0.22%32,848
Aug 27, 20252,250.002,260.002,235.002,255.002,255.000.22%12,307
Aug 26, 20252,260.002,300.002,235.002,250.002,250.000.22%22,982
Aug 25, 20252,255.002,270.002,240.002,245.002,245.00-23,570
Aug 22, 20252,270.002,270.002,240.002,245.002,245.00-0.44%18,717
Aug 21, 20252,280.002,330.002,245.002,255.002,255.00-0.88%30,082
Aug 20, 20252,275.002,275.002,240.002,275.002,275.00-0.22%49,026
Aug 19, 20252,320.002,350.002,250.002,280.002,280.00-1.94%56,245
Aug 18, 20252,355.002,355.002,315.002,325.002,325.00-1.27%21,779
Aug 14, 20252,370.002,370.002,350.002,355.002,355.00-0.63%7,088
Aug 13, 20252,370.002,390.002,350.002,370.002,370.000.21%15,402
Aug 12, 20252,380.002,380.002,335.002,365.002,365.000.21%10,168
Aug 11, 20252,380.002,395.002,360.002,360.002,360.00-0.84%9,867
Aug 8, 20252,385.002,410.002,360.002,380.002,380.000.42%40,322
Aug 7, 20252,345.002,385.002,320.002,370.002,370.001.07%41,458
Aug 6, 20252,350.002,350.002,320.002,345.002,345.00-9,624
Aug 5, 20252,310.002,370.002,310.002,345.002,345.001.52%24,895
Aug 4, 20252,315.002,495.002,295.002,310.002,310.00-248,765
Aug 1, 20252,380.002,380.002,295.002,310.002,310.00-2.53%86,867
Jul 31, 20252,385.002,385.002,360.002,370.002,370.00-0.63%20,023
Jul 30, 20252,380.002,390.002,370.002,385.002,385.000.42%3,025
Jul 29, 20252,370.002,390.002,355.002,375.002,375.000.21%32,454
Jul 28, 20252,420.002,420.002,360.002,370.002,370.00-2.07%107,893
Jul 25, 20252,410.002,440.002,405.002,420.002,420.000.41%9,828
Jul 24, 20252,420.002,450.002,405.002,410.002,410.00-1.43%53,205
Jul 23, 20252,415.002,445.002,410.002,445.002,445.001.24%32,991
Jul 22, 20252,430.002,445.002,410.002,415.002,415.00-0.82%49,692
Jul 21, 20252,430.002,460.002,425.002,435.002,435.000.21%29,163
Jul 18, 20252,435.002,545.002,410.002,430.002,430.000.21%111,872
Jul 17, 20252,440.002,455.002,410.002,425.002,425.00-0.41%41,537
Jul 16, 20252,450.002,470.002,410.002,435.002,435.000.21%45,142
Jul 15, 20252,420.002,435.002,390.002,430.002,430.000.41%47,998
Jul 14, 20252,430.002,430.002,400.002,420.002,420.00-25,860
Jul 11, 20252,425.002,480.002,420.002,420.002,420.00-0.62%30,656