Sinsiway Co., Ltd. (KOSDAQ:290560)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,610.00 | 7,610.00 | 7,320.00 | 7,560.00 | 7,560.00 | -0.79% | 26,360 |
| Dec 4, 2025 | 7,240.00 | 7,930.00 | 7,230.00 | 7,620.00 | 7,620.00 | 7.63% | 105,000 |
| Dec 3, 2025 | 7,290.00 | 7,320.00 | 6,890.00 | 7,080.00 | 7,080.00 | -2.88% | 76,101 |
| Dec 2, 2025 | 9,100.00 | 9,100.00 | 6,840.00 | 7,290.00 | 7,290.00 | -17.91% | 347,855 |
| Dec 1, 2025 | 7,700.00 | 9,530.00 | 7,500.00 | 8,880.00 | 8,880.00 | 17.31% | 337,445 |
| Nov 28, 2025 | 7,300.00 | 7,700.00 | 7,050.00 | 7,570.00 | 7,570.00 | 3.70% | 22,711 |
| Nov 27, 2025 | 7,210.00 | 7,440.00 | 7,180.00 | 7,300.00 | 7,300.00 | 0.14% | 20,306 |
| Nov 26, 2025 | 6,620.00 | 7,600.00 | 6,600.00 | 7,290.00 | 7,290.00 | 9.13% | 48,710 |
| Nov 25, 2025 | 6,350.00 | 6,770.00 | 6,350.00 | 6,680.00 | 6,680.00 | -1.33% | 15,589 |
| Nov 24, 2025 | 6,770.00 | 6,860.00 | 6,530.00 | 6,770.00 | 6,770.00 | - | 3,371 |
| Nov 21, 2025 | 6,670.00 | 6,940.00 | 6,560.00 | 6,770.00 | 6,770.00 | - | 3,890 |
| Nov 20, 2025 | 6,820.00 | 6,890.00 | 6,750.00 | 6,770.00 | 6,770.00 | -0.59% | 4,579 |
| Nov 19, 2025 | 6,600.00 | 6,810.00 | 6,520.00 | 6,810.00 | 6,810.00 | 3.18% | 7,673 |
| Nov 18, 2025 | 6,700.00 | 6,800.00 | 6,570.00 | 6,600.00 | 6,600.00 | -1.49% | 7,454 |
| Nov 17, 2025 | 6,510.00 | 6,740.00 | 6,320.00 | 6,700.00 | 6,700.00 | 2.92% | 16,077 |
| Nov 14, 2025 | 6,470.00 | 6,660.00 | 6,460.00 | 6,510.00 | 6,510.00 | 0.46% | 7,892 |
| Nov 13, 2025 | 6,440.00 | 6,570.00 | 6,440.00 | 6,480.00 | 6,480.00 | 0.62% | 7,892 |
| Nov 12, 2025 | 6,430.00 | 6,680.00 | 6,430.00 | 6,440.00 | 6,440.00 | 1.10% | 3,828 |
| Nov 11, 2025 | 6,740.00 | 6,740.00 | 6,370.00 | 6,370.00 | 6,370.00 | -2.00% | 6,708 |
| Nov 10, 2025 | 6,330.00 | 6,870.00 | 6,270.00 | 6,500.00 | 6,500.00 | 2.69% | 3,114 |
| Nov 7, 2025 | 6,330.00 | 6,690.00 | 6,250.00 | 6,330.00 | 6,330.00 | - | 2,779 |
| Nov 6, 2025 | 6,400.00 | 6,400.00 | 6,230.00 | 6,330.00 | 6,330.00 | -1.09% | 4,140 |
| Nov 5, 2025 | 6,370.00 | 6,400.00 | 6,110.00 | 6,400.00 | 6,400.00 | -0.78% | 11,650 |
| Nov 4, 2025 | 6,560.00 | 6,560.00 | 6,120.00 | 6,450.00 | 6,450.00 | -2.42% | 11,582 |
| Nov 3, 2025 | 6,750.00 | 6,810.00 | 6,410.00 | 6,610.00 | 6,610.00 | -2.07% | 12,149 |
| Oct 31, 2025 | 6,860.00 | 6,860.00 | 6,690.00 | 6,750.00 | 6,750.00 | 0.15% | 7,114 |
| Oct 30, 2025 | 6,910.00 | 6,980.00 | 6,720.00 | 6,740.00 | 6,740.00 | -2.46% | 5,276 |
| Oct 29, 2025 | 6,930.00 | 6,970.00 | 6,770.00 | 6,910.00 | 6,910.00 | -0.29% | 9,450 |
| Oct 28, 2025 | 6,950.00 | 6,960.00 | 6,840.00 | 6,930.00 | 6,930.00 | -0.29% | 6,397 |
| Oct 27, 2025 | 7,050.00 | 7,080.00 | 6,900.00 | 6,950.00 | 6,950.00 | -1.42% | 6,148 |
| Oct 24, 2025 | 7,060.00 | 7,190.00 | 6,990.00 | 7,050.00 | 7,050.00 | -0.28% | 6,694 |
| Oct 23, 2025 | 7,080.00 | 7,120.00 | 7,020.00 | 7,070.00 | 7,070.00 | -0.42% | 5,363 |
| Oct 22, 2025 | 7,000.00 | 7,100.00 | 6,920.00 | 7,100.00 | 7,100.00 | 2.16% | 4,456 |
| Oct 21, 2025 | 7,080.00 | 7,090.00 | 6,950.00 | 6,950.00 | 6,950.00 | -1.84% | 6,319 |
| Oct 20, 2025 | 6,890.00 | 7,120.00 | 6,840.00 | 7,080.00 | 7,080.00 | 2.76% | 6,114 |
| Oct 17, 2025 | 7,080.00 | 7,080.00 | 6,880.00 | 6,890.00 | 6,890.00 | -1.71% | 4,618 |
| Oct 16, 2025 | 6,980.00 | 7,045.00 | 6,930.00 | 7,010.00 | 7,010.00 | -0.14% | 8,289 |
| Oct 15, 2025 | 7,030.00 | 7,090.00 | 6,960.00 | 7,020.00 | 7,020.00 | -0.14% | 6,838 |
| Oct 14, 2025 | 7,160.00 | 7,160.00 | 6,910.00 | 7,030.00 | 7,030.00 | -0.85% | 13,576 |
| Oct 13, 2025 | 6,950.00 | 7,090.00 | 6,940.00 | 7,090.00 | 7,090.00 | 0.71% | 9,477 |
| Oct 10, 2025 | 7,090.00 | 7,200.00 | 6,960.00 | 7,040.00 | 7,040.00 | -0.28% | 8,259 |
| Oct 2, 2025 | 7,000.00 | 7,170.00 | 7,000.00 | 7,060.00 | 7,060.00 | 2.02% | 9,047 |
| Oct 1, 2025 | 7,110.00 | 7,280.00 | 6,900.00 | 6,920.00 | 6,920.00 | -2.40% | 11,137 |
| Sep 30, 2025 | 7,390.00 | 7,410.00 | 7,080.00 | 7,090.00 | 7,090.00 | -4.06% | 7,523 |
| Sep 29, 2025 | 7,080.00 | 7,540.00 | 7,080.00 | 7,390.00 | 7,390.00 | 4.53% | 16,145 |
| Sep 26, 2025 | 7,440.00 | 7,440.00 | 6,750.00 | 7,070.00 | 7,070.00 | -4.97% | 20,280 |
| Sep 25, 2025 | 7,790.00 | 7,790.00 | 7,360.00 | 7,440.00 | 7,440.00 | -4.49% | 20,716 |
| Sep 24, 2025 | 7,730.00 | 7,880.00 | 7,610.00 | 7,790.00 | 7,790.00 | 0.91% | 18,642 |
| Sep 23, 2025 | 7,500.00 | 8,240.00 | 7,470.00 | 7,720.00 | 7,720.00 | 4.32% | 159,711 |
| Sep 22, 2025 | 7,220.00 | 7,590.00 | 7,220.00 | 7,400.00 | 7,400.00 | 2.64% | 10,251 |