Skip to main content
Sinsiway Co., Ltd. (KOSDAQ:290560)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,560.00
-60.00 (-0.79%)
At close: Dec 5, 2025

Sinsiway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257,610.007,610.007,320.007,560.007,560.00-0.79%26,360
Dec 4, 20257,240.007,930.007,230.007,620.007,620.007.63%105,000
Dec 3, 20257,290.007,320.006,890.007,080.007,080.00-2.88%76,101
Dec 2, 20259,100.009,100.006,840.007,290.007,290.00-17.91%347,855
Dec 1, 20257,700.009,530.007,500.008,880.008,880.0017.31%337,445
Nov 28, 20257,300.007,700.007,050.007,570.007,570.003.70%22,711
Nov 27, 20257,210.007,440.007,180.007,300.007,300.000.14%20,306
Nov 26, 20256,620.007,600.006,600.007,290.007,290.009.13%48,710
Nov 25, 20256,350.006,770.006,350.006,680.006,680.00-1.33%15,589
Nov 24, 20256,770.006,860.006,530.006,770.006,770.00-3,371
Nov 21, 20256,670.006,940.006,560.006,770.006,770.00-3,890
Nov 20, 20256,820.006,890.006,750.006,770.006,770.00-0.59%4,579
Nov 19, 20256,600.006,810.006,520.006,810.006,810.003.18%7,673
Nov 18, 20256,700.006,800.006,570.006,600.006,600.00-1.49%7,454
Nov 17, 20256,510.006,740.006,320.006,700.006,700.002.92%16,077
Nov 14, 20256,470.006,660.006,460.006,510.006,510.000.46%7,892
Nov 13, 20256,440.006,570.006,440.006,480.006,480.000.62%7,892
Nov 12, 20256,430.006,680.006,430.006,440.006,440.001.10%3,828
Nov 11, 20256,740.006,740.006,370.006,370.006,370.00-2.00%6,708
Nov 10, 20256,330.006,870.006,270.006,500.006,500.002.69%3,114
Nov 7, 20256,330.006,690.006,250.006,330.006,330.00-2,779
Nov 6, 20256,400.006,400.006,230.006,330.006,330.00-1.09%4,140
Nov 5, 20256,370.006,400.006,110.006,400.006,400.00-0.78%11,650
Nov 4, 20256,560.006,560.006,120.006,450.006,450.00-2.42%11,582
Nov 3, 20256,750.006,810.006,410.006,610.006,610.00-2.07%12,149
Oct 31, 20256,860.006,860.006,690.006,750.006,750.000.15%7,114
Oct 30, 20256,910.006,980.006,720.006,740.006,740.00-2.46%5,276
Oct 29, 20256,930.006,970.006,770.006,910.006,910.00-0.29%9,450
Oct 28, 20256,950.006,960.006,840.006,930.006,930.00-0.29%6,397
Oct 27, 20257,050.007,080.006,900.006,950.006,950.00-1.42%6,148
Oct 24, 20257,060.007,190.006,990.007,050.007,050.00-0.28%6,694
Oct 23, 20257,080.007,120.007,020.007,070.007,070.00-0.42%5,363
Oct 22, 20257,000.007,100.006,920.007,100.007,100.002.16%4,456
Oct 21, 20257,080.007,090.006,950.006,950.006,950.00-1.84%6,319
Oct 20, 20256,890.007,120.006,840.007,080.007,080.002.76%6,114
Oct 17, 20257,080.007,080.006,880.006,890.006,890.00-1.71%4,618
Oct 16, 20256,980.007,045.006,930.007,010.007,010.00-0.14%8,289
Oct 15, 20257,030.007,090.006,960.007,020.007,020.00-0.14%6,838
Oct 14, 20257,160.007,160.006,910.007,030.007,030.00-0.85%13,576
Oct 13, 20256,950.007,090.006,940.007,090.007,090.000.71%9,477
Oct 10, 20257,090.007,200.006,960.007,040.007,040.00-0.28%8,259
Oct 2, 20257,000.007,170.007,000.007,060.007,060.002.02%9,047
Oct 1, 20257,110.007,280.006,900.006,920.006,920.00-2.40%11,137
Sep 30, 20257,390.007,410.007,080.007,090.007,090.00-4.06%7,523
Sep 29, 20257,080.007,540.007,080.007,390.007,390.004.53%16,145
Sep 26, 20257,440.007,440.006,750.007,070.007,070.00-4.97%20,280
Sep 25, 20257,790.007,790.007,360.007,440.007,440.00-4.49%20,716
Sep 24, 20257,730.007,880.007,610.007,790.007,790.000.91%18,642
Sep 23, 20257,500.008,240.007,470.007,720.007,720.004.32%159,711
Sep 22, 20257,220.007,590.007,220.007,400.007,400.002.64%10,251
Sep 19, 20257,400.007,590.007,160.007,210.007,210.00-2.57%14,538
Sep 18, 20257,450.007,450.007,130.007,400.007,400.00-0.27%8,663
Sep 17, 20257,150.007,420.007,080.007,420.007,420.004.80%19,423
Sep 16, 20257,070.007,160.007,020.007,080.007,080.000.14%4,712
Sep 15, 20257,170.007,250.006,980.007,070.007,070.00-1.81%6,701
Sep 12, 20257,240.007,240.007,120.007,200.007,200.000.42%5,819
Sep 11, 20257,240.007,270.007,110.007,170.007,170.00-0.97%3,039
Sep 10, 20257,150.007,260.007,030.007,240.007,240.001.40%11,534
Sep 9, 20256,980.007,140.006,970.007,140.007,140.002.59%5,691
Sep 8, 20256,930.007,090.006,900.006,960.006,960.00-0.43%2,521
Sep 5, 20256,850.007,030.006,840.006,990.006,990.000.43%2,139
Sep 4, 20256,930.007,000.006,830.006,960.006,960.00-0.14%4,780
Sep 3, 20257,080.007,080.006,940.006,970.006,970.00-0.99%3,507
Sep 2, 20257,040.007,130.006,940.007,040.007,040.000.72%5,640
Sep 1, 20256,990.007,080.006,990.006,990.006,990.00-4,994
Aug 29, 20256,950.007,030.006,950.006,990.006,990.000.58%1,824
Aug 28, 20256,900.007,000.006,890.006,950.006,950.00-0.43%4,102
Aug 27, 20256,880.007,040.006,880.006,980.006,980.000.58%3,058
Aug 26, 20257,150.007,150.006,940.006,940.006,940.00-1.28%1,928
Aug 25, 20257,000.007,090.006,970.007,030.007,030.000.29%5,733
Aug 22, 20257,010.007,030.006,940.007,010.007,010.000.57%1,829
Aug 21, 20257,000.007,180.006,930.006,970.006,970.00-1.13%4,659
Aug 20, 20257,000.007,110.006,880.007,050.007,050.000.71%6,066
Aug 19, 20256,960.007,120.006,950.007,000.007,000.00-0.43%4,812
Aug 18, 20256,900.007,040.006,870.007,030.007,030.001.15%15,717
Aug 14, 20256,780.006,950.006,780.006,950.006,950.002.36%7,133
Aug 13, 20256,710.006,810.006,710.006,790.006,790.000.44%4,303
Aug 12, 20256,790.006,860.006,700.006,760.006,760.00-1.60%3,696
Aug 11, 20256,780.006,930.006,760.006,870.006,870.000.59%2,977
Aug 8, 20256,810.006,920.006,780.006,830.006,830.00-0.58%1,328
Aug 7, 20256,730.006,890.006,720.006,870.006,870.001.78%2,570
Aug 6, 20256,710.006,810.006,670.006,750.006,750.00-0.15%1,866
Aug 5, 20256,760.006,830.006,750.006,760.006,760.00-3,873
Aug 4, 20256,780.006,810.006,700.006,760.006,760.00-1.46%5,353
Aug 1, 20256,840.006,900.006,710.006,860.006,860.00-1.01%5,760
Jul 31, 20257,220.007,220.006,860.006,930.006,930.00-0.43%2,035
Jul 30, 20256,770.006,980.006,760.006,960.006,960.003.11%16,523
Jul 29, 20256,730.006,760.006,600.006,750.006,750.00-0.59%11,192
Jul 28, 20256,790.006,830.006,660.006,790.006,790.00-0.73%6,262
Jul 25, 20256,810.006,840.006,750.006,840.006,840.000.44%3,296
Jul 24, 20256,830.006,870.006,740.006,810.006,810.00-0.15%14,327
Jul 23, 20256,910.006,980.006,770.006,820.006,820.00-2.29%4,591
Jul 22, 20257,030.007,070.006,930.006,980.006,980.00-0.71%12,164
Jul 21, 20256,820.007,180.006,820.007,030.007,030.003.08%19,786
Jul 18, 20256,980.006,980.006,810.006,820.006,820.00-2.99%4,948
Jul 17, 20256,800.007,050.006,800.007,030.007,030.003.38%16,762
Jul 16, 20256,840.006,880.006,710.006,800.006,800.00-0.29%12,238
Jul 15, 20256,900.006,900.006,690.006,820.006,820.00-0.15%12,247
Jul 14, 20256,810.006,880.006,680.006,830.006,830.00-0.58%11,597
Jul 11, 20256,920.006,920.006,810.006,870.006,870.00-0.72%8,057