KOSDAQ - Delayed Quote KRW

Shinjin Sm Co.,Ltd. (138070.KQ)

2,420.00
+25.00
+(1.04%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20252,405.002,440.002,395.002,420.002,420.0089,305
Apr 22, 20252,380.002,410.002,370.002,395.002,395.0050,314
Apr 21, 20252,400.002,440.002,350.002,385.002,385.00135,701
Apr 18, 20252,395.002,420.002,372.002,415.002,415.0023,464
Apr 17, 20252,365.002,430.002,365.002,390.002,390.00104,552
Apr 16, 20252,385.002,400.002,355.002,380.002,380.0028,144
Apr 15, 20252,360.002,420.002,360.002,380.002,380.0082,652
Apr 14, 20252,370.002,425.002,360.002,370.002,370.00120,977
Apr 11, 20252,290.002,370.002,290.002,370.002,370.00127,389
Apr 10, 20252,270.002,370.002,270.002,335.002,335.0081,130
Apr 9, 20252,315.002,325.002,250.002,250.002,250.0072,132
Apr 8, 20252,245.002,345.002,245.002,320.002,320.0079,301
Apr 7, 20252,340.002,340.002,230.002,245.002,245.00130,052
Apr 4, 20252,300.002,365.002,270.002,360.002,360.0089,251
Apr 3, 20252,310.002,350.002,265.002,325.002,325.0060,440
Apr 2, 20252,345.002,350.002,290.002,315.002,315.0031,923
Apr 1, 20252,250.002,355.002,240.002,335.002,335.0059,273
Mar 31, 20252,260.002,280.002,225.002,240.002,240.0049,096
Mar 28, 20252,285.002,300.002,240.002,275.002,275.00106,848
Mar 27, 20252,400.002,405.002,265.002,265.002,265.00307,365
Mar 26, 20252,495.002,560.002,365.002,370.002,370.00359,439
Mar 25, 20252,440.002,500.002,440.002,465.002,465.0068,433
Mar 24, 20252,405.002,485.002,405.002,440.002,440.00125,460
Mar 21, 20252,465.002,485.002,415.002,440.002,440.0063,553
Mar 20, 20252,475.002,540.002,450.002,475.002,475.00127,002
Mar 19, 20252,410.002,470.002,410.002,465.002,465.00111,750
Mar 18, 20252,395.002,470.002,395.002,430.002,430.0035,228
Mar 17, 20252,465.002,590.002,375.002,395.002,395.00354,480
Mar 14, 20252,410.002,465.002,410.002,455.002,455.0024,594
Mar 13, 20252,450.002,480.002,420.002,430.002,430.0053,848
Mar 12, 20252,400.002,490.002,400.002,450.002,450.0052,199
Mar 11, 20252,405.002,435.002,380.002,430.002,430.0060,100
Mar 10, 20252,410.002,450.002,390.002,435.002,435.0066,269
Mar 7, 20252,410.002,450.002,390.002,405.002,405.0041,891
Mar 6, 20252,440.002,495.002,400.002,420.002,420.0042,492
Mar 5, 20252,380.002,460.002,380.002,455.002,455.0056,189
Mar 4, 20252,370.002,425.002,355.002,380.002,380.0091,736
Feb 28, 20252,410.002,425.002,380.002,425.002,425.00116,367
Feb 27, 20252,495.002,505.002,410.002,450.002,450.00111,661
Feb 26, 20252,500.002,540.002,475.002,495.002,495.00220,975
Feb 25, 20252,540.002,595.002,490.002,500.002,500.00128,316
Feb 24, 20252,530.002,565.002,520.002,565.002,565.0047,336
Feb 21, 20252,575.002,605.002,550.002,560.002,560.0037,336
Feb 20, 20252,595.002,610.002,560.002,590.002,590.0044,505
Feb 19, 20252,600.002,630.002,580.002,590.002,590.0055,962
Feb 18, 20252,575.002,605.002,570.002,580.002,580.0039,143
Feb 17, 20252,560.002,590.002,535.002,575.002,575.0082,288
Feb 14, 20252,505.002,580.002,505.002,560.002,560.0076,219
Feb 13, 20252,495.002,560.002,490.002,520.002,520.0078,634
Feb 12, 20252,530.002,550.002,485.002,490.002,490.00108,846
Feb 11, 20252,545.002,590.002,520.002,550.002,550.0095,038
Feb 10, 20252,495.002,575.002,490.002,560.002,560.0095,964
Feb 7, 20252,565.002,580.002,520.002,520.002,520.0062,597
Feb 6, 20252,585.002,600.002,550.002,565.002,565.0088,384
Feb 5, 20252,580.002,630.002,570.002,585.002,585.0076,126
Feb 4, 20252,510.002,600.002,510.002,600.002,600.0098,115
Feb 3, 20252,580.002,580.002,485.002,500.002,500.00160,906
Jan 31, 20252,605.002,635.002,540.002,560.002,560.00132,570
Jan 24, 20252,615.002,685.002,615.002,635.002,635.0078,476
Jan 23, 20252,680.002,685.002,615.002,615.002,615.0091,856
Jan 22, 20252,675.002,695.002,635.002,685.002,685.00158,702
Jan 21, 20252,630.002,690.002,550.002,660.002,660.00172,802
Jan 20, 20252,730.002,730.002,620.002,630.002,630.00256,034
Jan 17, 20252,640.002,740.002,605.002,730.002,730.00223,412
Jan 16, 20252,625.002,655.002,605.002,630.002,630.00115,370
Jan 15, 20252,655.002,660.002,595.002,625.002,625.00112,858
Jan 14, 20252,580.002,655.002,580.002,645.002,645.0079,291
Jan 13, 20252,650.002,650.002,575.002,590.002,590.0096,637
Jan 10, 20252,625.002,660.002,600.002,660.002,660.0089,380
Jan 9, 20252,650.002,660.002,610.002,625.002,625.00117,312
Jan 8, 20252,635.002,660.002,585.002,600.002,600.00152,301
Jan 7, 20252,570.002,650.002,565.002,635.002,635.00185,977
Jan 6, 20252,605.002,625.002,550.002,580.002,580.00134,815
Jan 3, 20252,550.002,625.002,550.002,605.002,605.00216,288
Jan 2, 20252,510.002,565.002,490.002,550.002,550.00111,044
Dec 30, 20242,515.002,555.002,450.002,495.002,495.00133,149
Dec 27, 2024 50 Dividend
Dec 27, 20242,540.002,545.002,465.002,520.002,520.00131,933
Dec 26, 20242,585.002,630.002,530.002,545.002,495.00266,339
Dec 24, 20242,655.002,660.002,535.002,595.002,544.02148,267
Dec 23, 20242,570.002,670.002,550.002,610.002,558.72183,353
Dec 20, 20242,720.002,745.002,525.002,550.002,499.90497,716
Dec 19, 20242,710.002,880.002,695.002,790.002,735.19701,865
Dec 18, 20242,745.002,825.002,725.002,750.002,695.97248,143
Dec 17, 20242,850.002,915.002,755.002,785.002,730.28503,815
Dec 16, 20242,725.002,845.002,710.002,810.002,754.79534,324
Dec 13, 20242,855.002,925.002,705.002,725.002,671.46878,030
Dec 12, 20242,725.003,170.002,690.002,930.002,872.442,931,027
Dec 11, 20242,560.002,800.002,550.002,775.002,720.48578,074
Dec 10, 20242,380.002,585.002,380.002,520.002,470.49470,610
Dec 9, 20242,500.002,510.002,250.002,385.002,338.14750,595
Dec 6, 20242,620.002,660.002,365.002,430.002,382.26792,126
Dec 5, 20242,640.002,730.002,600.002,635.002,583.23300,862
Dec 4, 20242,810.002,930.002,595.002,640.002,588.13772,455
Dec 3, 20242,820.002,940.002,820.002,925.002,867.53130,249
Dec 2, 20242,870.002,930.002,820.002,865.002,808.71171,163
Nov 29, 20242,885.002,945.002,835.002,870.002,813.61131,799
Nov 28, 20242,890.003,010.002,865.002,895.002,838.12312,228
Nov 27, 20242,760.003,035.002,760.002,895.002,838.12766,347
Nov 26, 20242,700.002,800.002,645.002,800.002,744.99684,647
Nov 25, 20243,190.003,240.002,440.002,595.002,544.022,320,786
Nov 22, 20243,230.003,330.003,190.003,250.003,186.15892,290
Nov 21, 20242,935.003,465.002,920.003,260.003,195.956,014,497
Nov 20, 20242,745.002,985.002,735.002,935.002,877.341,106,757
Nov 19, 20242,655.003,065.002,610.002,790.002,735.192,926,920
Nov 18, 20242,425.002,700.002,425.002,700.002,646.95562,145
Nov 15, 20242,200.002,460.002,200.002,420.002,372.46254,463
Nov 14, 20242,235.002,300.002,235.002,240.002,195.9979,018
Nov 13, 20242,330.002,360.002,235.002,240.002,195.99120,411
Nov 12, 20242,460.002,485.002,355.002,355.002,308.73201,030
Nov 11, 20242,535.002,545.002,410.002,495.002,445.98166,699
Nov 8, 20242,475.002,715.002,250.002,525.002,475.392,047,154
Nov 7, 20242,470.002,520.002,465.002,470.002,421.4761,035
Nov 6, 20242,495.002,515.002,430.002,450.002,401.8756,084
Nov 4, 20242,460.002,510.002,450.002,480.002,431.2842,218
Nov 1, 20242,460.002,505.002,425.002,480.002,431.2875,228
Oct 31, 20242,445.002,500.002,415.002,460.002,411.6769,947
Oct 30, 20242,485.002,515.002,450.002,475.002,426.3836,675
Oct 29, 20242,480.002,500.002,445.002,485.002,436.1839,432
Oct 28, 20242,390.002,475.002,390.002,470.002,421.4754,543
Oct 25, 20242,370.002,450.002,360.002,390.002,343.0584,530
Oct 24, 20242,410.002,420.002,360.002,375.002,328.3440,647
Oct 23, 20242,320.002,450.002,320.002,395.002,347.95155,627
Oct 22, 20242,430.002,450.002,345.002,345.002,298.93140,572
Oct 21, 20242,410.002,450.002,410.002,450.002,401.8758,503
Oct 18, 20242,480.002,480.002,400.002,425.002,377.3693,965
Oct 17, 20242,490.002,490.002,445.002,475.002,426.3849,615
Oct 16, 20242,485.002,495.002,450.002,470.002,421.4747,826
Oct 15, 20242,520.002,550.002,480.002,490.002,441.08114,358
Oct 14, 20242,555.002,555.002,500.002,540.002,490.1082,500
Oct 11, 20242,605.002,700.002,520.002,530.002,480.29359,135
Oct 10, 20242,595.002,605.002,560.002,585.002,534.21123,384
Oct 8, 20242,590.002,595.002,550.002,575.002,524.4184,767
Oct 7, 20242,525.002,615.002,525.002,590.002,539.12106,212
Oct 4, 20242,510.002,590.002,495.002,530.002,480.2981,836
Oct 2, 20242,530.002,600.002,490.002,535.002,485.20101,986
Sep 30, 20242,595.002,630.002,545.002,550.002,499.9071,784
Sep 27, 20242,575.002,610.002,575.002,595.002,544.0282,019
Sep 26, 20242,550.002,620.002,550.002,595.002,544.0299,681
Sep 25, 20242,555.002,620.002,520.002,555.002,504.80158,905
Sep 24, 20242,485.002,535.002,485.002,535.002,485.2085,383
Sep 23, 20242,510.002,545.002,490.002,505.002,455.79120,048
Sep 20, 20242,535.002,555.002,500.002,525.002,475.3973,817
Sep 19, 20242,470.002,550.002,430.002,520.002,470.49220,276
Sep 13, 20242,455.002,550.002,430.002,480.002,431.28166,319
Sep 12, 20242,435.002,480.002,405.002,455.002,406.77111,987
Sep 11, 20242,405.002,465.002,385.002,420.002,372.4663,279
Sep 10, 20242,455.002,495.002,410.002,415.002,367.5567,374
Sep 9, 20242,370.002,480.002,355.002,475.002,426.3895,977
Sep 6, 20242,490.002,525.002,380.002,435.002,387.16189,119
Sep 5, 20242,425.002,505.002,365.002,490.002,441.08201,439
Sep 4, 20242,510.002,530.002,415.002,440.002,392.06274,607
Sep 3, 20242,560.002,605.002,540.002,560.002,509.7178,691
Sep 2, 20242,570.002,595.002,545.002,555.002,504.80107,480
Aug 30, 20242,565.002,620.002,525.002,590.002,539.12258,732
Aug 29, 20242,590.002,610.002,540.002,560.002,509.71228,389
Aug 28, 20242,670.002,685.002,570.002,580.002,529.31396,589
Aug 27, 20242,680.002,730.002,635.002,660.002,607.74402,560
Aug 26, 20242,705.002,870.002,630.002,690.002,637.151,180,710
Aug 23, 20242,620.002,975.002,580.002,690.002,637.155,100,510
Aug 22, 20242,740.002,760.002,545.002,680.002,627.35727,479
Aug 21, 20242,865.002,865.002,730.002,745.002,691.07738,605
Aug 20, 20242,860.003,100.002,810.002,915.002,857.734,336,859
Aug 19, 20242,980.003,040.002,825.002,895.002,838.121,837,084
Aug 16, 20242,940.003,125.002,895.003,050.002,990.085,217,802
Aug 14, 20243,070.003,150.002,950.002,990.002,931.263,383,423
Aug 13, 20243,240.003,755.003,045.003,075.003,014.5924,828,110
Aug 12, 20242,490.002,945.002,425.002,890.002,833.225,437,129
Aug 9, 20242,460.002,535.002,450.002,470.002,421.4776,047
Aug 8, 20242,380.002,615.002,340.002,435.002,387.16271,861
Aug 7, 20242,300.002,435.002,300.002,405.002,357.7561,118
Aug 6, 20242,100.002,425.002,100.002,300.002,254.81228,711
Aug 5, 20242,540.002,550.002,200.002,200.002,156.78311,540
Aug 2, 20242,655.002,655.002,555.002,555.002,504.80143,521
Aug 1, 20242,650.002,705.002,640.002,665.002,612.6447,139
Jul 31, 20242,600.002,645.002,590.002,645.002,593.0467,955
Jul 30, 20242,665.002,670.002,610.002,615.002,563.6245,619
Jul 29, 20242,665.002,690.002,655.002,670.002,617.5423,982
Jul 26, 20242,645.002,670.002,630.002,665.002,612.6469,644
Jul 25, 20242,635.002,670.002,600.002,660.002,607.74108,924
Jul 24, 20242,670.002,705.002,650.002,690.002,637.1527,885
Jul 23, 20242,675.002,700.002,630.002,675.002,622.4575,955
Jul 22, 20242,745.002,750.002,640.002,675.002,622.45186,585
Jul 19, 20242,700.002,750.002,700.002,745.002,691.0759,328
Jul 18, 20242,775.002,775.002,700.002,725.002,671.46116,358
Jul 17, 20242,790.002,820.002,770.002,780.002,725.3864,587
Jul 16, 20242,800.002,815.002,775.002,790.002,735.1948,503
Jul 15, 20242,785.002,885.002,780.002,815.002,759.7082,790
Jul 12, 20242,760.002,795.002,755.002,795.002,740.0963,333
Jul 11, 20242,785.002,840.002,775.002,780.002,725.38135,943
Jul 10, 20242,820.002,840.002,775.002,780.002,725.38110,877
Jul 9, 20242,850.002,855.002,795.002,820.002,764.60102,113
Jul 8, 20242,750.002,820.002,740.002,820.002,764.60119,946
Jul 5, 20242,800.002,830.002,735.002,740.002,686.17241,643
Jul 4, 20242,825.002,915.002,775.002,805.002,749.89251,785
Jul 3, 20242,990.003,275.002,805.002,805.002,749.892,419,012
Jul 2, 20242,965.002,980.002,885.002,970.002,911.65116,590
Jul 1, 20242,945.003,000.002,925.002,930.002,872.44132,099
Jun 28, 20242,930.002,975.002,920.002,970.002,911.6560,854
Jun 27, 20242,930.002,965.002,905.002,925.002,867.5392,957
Jun 26, 20242,940.002,995.002,925.002,960.002,901.8579,704
Jun 25, 20242,895.002,965.002,875.002,960.002,901.8577,223
Jun 24, 20242,910.003,000.002,875.002,920.002,862.6394,632
Jun 21, 20242,965.002,985.002,865.002,910.002,852.83146,017
Jun 20, 20242,950.002,975.002,920.002,975.002,916.5567,694
Jun 19, 20243,030.003,035.002,960.002,960.002,901.85169,838
Jun 18, 20243,050.003,085.003,010.003,035.002,975.3794,970
Jun 17, 20242,960.003,060.002,920.003,055.002,994.98200,387
Jun 14, 20243,060.003,060.002,975.002,975.002,916.55141,537
Jun 13, 20243,045.003,085.003,035.003,055.002,994.9887,927
Jun 12, 20243,020.003,070.002,985.003,025.002,965.5788,388
Jun 11, 20243,050.003,055.002,980.003,000.002,941.06154,608
Jun 10, 20243,020.003,060.002,970.003,050.002,990.08133,113
Jun 7, 20243,020.003,055.003,000.003,020.002,960.67130,717
Jun 5, 20243,055.003,065.002,970.003,050.002,990.08175,734
Jun 4, 20243,130.003,130.003,040.003,075.003,014.59176,148
Jun 3, 20243,060.003,130.003,040.003,130.003,068.51144,669
May 31, 20243,050.003,125.003,010.003,060.002,999.88180,330
May 30, 20243,040.003,075.003,010.003,055.002,994.98157,680
May 29, 20243,105.003,135.003,050.003,065.003,004.78247,096
May 28, 20243,135.003,215.003,090.003,115.003,053.80345,841
May 27, 20243,350.003,355.003,110.003,160.003,097.92724,968
May 24, 20243,430.003,480.003,350.003,355.003,289.09461,424
May 23, 20243,535.003,545.003,430.003,485.003,416.53787,928
May 22, 20243,370.003,720.003,300.003,630.003,558.683,841,156
May 21, 20243,470.003,595.003,350.003,370.003,303.79785,233
May 20, 20243,325.003,620.003,295.003,470.003,401.832,357,689
May 17, 20243,365.003,365.003,225.003,250.003,186.15286,760
May 16, 20243,275.003,450.003,270.003,365.003,298.89698,197
May 14, 20243,280.003,380.003,250.003,275.003,210.66312,018
May 13, 20243,335.003,370.003,200.003,275.003,210.66447,026
May 10, 20243,320.003,355.003,235.003,280.003,215.56423,570
May 9, 20243,400.003,465.003,280.003,300.003,235.17526,063
May 8, 20243,530.003,595.003,360.003,400.003,333.20778,654
May 7, 20243,520.003,645.003,490.003,515.003,445.94765,831
May 3, 20243,670.003,690.003,480.003,490.003,421.43921,922
May 2, 20243,575.003,770.003,530.003,695.003,622.411,447,478
Apr 30, 20243,590.003,835.003,545.003,600.003,529.272,928,492
Apr 29, 20243,470.003,770.003,425.003,650.003,578.293,055,411
Apr 26, 20243,465.003,470.003,350.003,470.003,401.831,154,416
Apr 25, 20243,585.003,600.003,375.003,440.003,372.421,276,343
Apr 24, 20243,565.003,650.003,500.003,620.003,548.881,127,187
Apr 23, 20243,645.003,785.003,595.003,615.003,543.982,111,527