JW Shinyak Corporation (KOSDAQ:067290)
South Korea · Delayed Price · Currency is KRW 1,518.00
+11.00 (0.73%)
At close: Sep 19, 2025
JW Shinyak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,507.00 | 1,525.00 | 1,499.00 | 1,518.00 | 1,518.00 | 0.73% | 49,256 |
| Sep 18, 2025 | 1,486.00 | 1,518.00 | 1,484.00 | 1,507.00 | 1,507.00 | 1.41% | 135,141 |
| Sep 17, 2025 | 1,500.00 | 1,507.00 | 1,486.00 | 1,486.00 | 1,486.00 | -0.93% | 64,166 |
| Sep 16, 2025 | 1,492.00 | 1,515.00 | 1,486.00 | 1,500.00 | 1,500.00 | -0.20% | 57,446 |
| Sep 15, 2025 | 1,515.00 | 1,527.00 | 1,490.00 | 1,503.00 | 1,503.00 | -0.92% | 116,069 |
| Sep 12, 2025 | 1,515.00 | 1,527.00 | 1,507.00 | 1,517.00 | 1,517.00 | -0.07% | 63,219 |
| Sep 11, 2025 | 1,511.00 | 1,550.00 | 1,509.00 | 1,518.00 | 1,518.00 | 0.46% | 87,918 |
| Sep 10, 2025 | 1,509.00 | 1,525.00 | 1,507.00 | 1,511.00 | 1,511.00 | 0.13% | 60,662 |
| Sep 9, 2025 | 1,498.00 | 1,520.00 | 1,483.00 | 1,509.00 | 1,509.00 | 0.20% | 52,899 |
| Sep 8, 2025 | 1,511.00 | 1,525.00 | 1,503.00 | 1,506.00 | 1,506.00 | -0.33% | 60,019 |
| Sep 5, 2025 | 1,502.00 | 1,524.00 | 1,497.00 | 1,511.00 | 1,511.00 | 0.67% | 38,475 |
| Sep 4, 2025 | 1,496.00 | 1,540.00 | 1,480.00 | 1,501.00 | 1,501.00 | 0.33% | 39,791 |
| Sep 3, 2025 | 1,470.00 | 1,496.00 | 1,470.00 | 1,496.00 | 1,496.00 | 1.77% | 45,164 |
| Sep 2, 2025 | 1,459.00 | 1,480.00 | 1,450.00 | 1,470.00 | 1,470.00 | 1.10% | 67,091 |
| Sep 1, 2025 | 1,488.00 | 1,499.00 | 1,446.00 | 1,454.00 | 1,454.00 | -2.22% | 110,957 |
| Aug 29, 2025 | 1,514.00 | 1,514.00 | 1,483.00 | 1,487.00 | 1,487.00 | -1.78% | 37,713 |
| Aug 28, 2025 | 1,492.00 | 1,515.00 | 1,481.00 | 1,514.00 | 1,514.00 | 2.09% | 44,847 |
| Aug 27, 2025 | 1,490.00 | 1,498.00 | 1,480.00 | 1,483.00 | 1,483.00 | -0.47% | 55,565 |
| Aug 26, 2025 | 1,530.00 | 1,530.00 | 1,479.00 | 1,490.00 | 1,490.00 | -1.26% | 61,000 |
| Aug 25, 2025 | 1,499.00 | 1,520.00 | 1,485.00 | 1,509.00 | 1,509.00 | 0.87% | 34,845 |
| Aug 22, 2025 | 1,471.00 | 1,508.00 | 1,471.00 | 1,496.00 | 1,496.00 | 0.67% | 45,204 |
| Aug 21, 2025 | 1,504.00 | 1,517.00 | 1,481.00 | 1,486.00 | 1,486.00 | -0.47% | 56,421 |
| Aug 20, 2025 | 1,540.00 | 1,554.00 | 1,485.00 | 1,493.00 | 1,493.00 | -2.99% | 130,922 |
| Aug 19, 2025 | 1,546.00 | 1,551.00 | 1,520.00 | 1,539.00 | 1,539.00 | -0.19% | 45,671 |
| Aug 18, 2025 | 1,580.00 | 1,596.00 | 1,540.00 | 1,542.00 | 1,542.00 | -2.41% | 68,758 |
| Aug 14, 2025 | 1,579.00 | 1,608.00 | 1,569.00 | 1,580.00 | 1,580.00 | 0.57% | 77,068 |
| Aug 13, 2025 | 1,536.00 | 1,579.00 | 1,536.00 | 1,571.00 | 1,571.00 | 1.35% | 102,565 |
| Aug 12, 2025 | 1,562.00 | 1,577.00 | 1,545.00 | 1,550.00 | 1,550.00 | -0.64% | 58,828 |
| Aug 11, 2025 | 1,603.00 | 1,603.00 | 1,547.00 | 1,560.00 | 1,560.00 | -0.19% | 82,123 |
| Aug 8, 2025 | 1,558.00 | 1,598.00 | 1,551.00 | 1,563.00 | 1,563.00 | 0.32% | 47,923 |
| Aug 7, 2025 | 1,599.00 | 1,599.00 | 1,556.00 | 1,558.00 | 1,558.00 | -2.01% | 108,241 |
| Aug 6, 2025 | 1,583.00 | 1,597.00 | 1,565.00 | 1,590.00 | 1,590.00 | 0.44% | 62,851 |
| Aug 5, 2025 | 1,584.00 | 1,610.00 | 1,547.00 | 1,583.00 | 1,583.00 | -0.06% | 66,907 |
| Aug 4, 2025 | 1,545.00 | 1,584.00 | 1,520.00 | 1,584.00 | 1,584.00 | 2.52% | 54,396 |
| Aug 1, 2025 | 1,605.00 | 1,605.00 | 1,540.00 | 1,545.00 | 1,545.00 | -3.74% | 141,410 |
| Jul 31, 2025 | 1,620.00 | 1,630.00 | 1,587.00 | 1,605.00 | 1,605.00 | -0.93% | 105,182 |
| Jul 30, 2025 | 1,613.00 | 1,624.00 | 1,603.00 | 1,620.00 | 1,620.00 | 0.43% | 72,558 |
| Jul 29, 2025 | 1,655.00 | 1,655.00 | 1,600.00 | 1,613.00 | 1,613.00 | -0.92% | 162,808 |
| Jul 28, 2025 | 1,643.00 | 1,650.00 | 1,600.00 | 1,628.00 | 1,628.00 | -1.33% | 128,665 |
| Jul 25, 2025 | 1,672.00 | 1,679.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.32% | 78,002 |
| Jul 24, 2025 | 1,723.00 | 1,724.00 | 1,669.00 | 1,672.00 | 1,672.00 | -1.01% | 127,349 |
| Jul 23, 2025 | 1,704.00 | 1,711.00 | 1,670.00 | 1,689.00 | 1,689.00 | -0.88% | 117,660 |
| Jul 22, 2025 | 1,720.00 | 1,731.00 | 1,686.00 | 1,704.00 | 1,704.00 | -0.41% | 175,840 |
| Jul 21, 2025 | 1,718.00 | 1,759.00 | 1,697.00 | 1,711.00 | 1,711.00 | -0.23% | 140,149 |
| Jul 18, 2025 | 1,741.00 | 1,742.00 | 1,705.00 | 1,715.00 | 1,715.00 | -1.44% | 122,887 |
| Jul 17, 2025 | 1,681.00 | 1,765.00 | 1,674.00 | 1,740.00 | 1,740.00 | 3.51% | 414,828 |
| Jul 16, 2025 | 1,712.00 | 1,712.00 | 1,674.00 | 1,681.00 | 1,681.00 | -1.81% | 113,412 |
| Jul 15, 2025 | 1,710.00 | 1,715.00 | 1,698.00 | 1,712.00 | 1,712.00 | 0.65% | 121,227 |
| Jul 14, 2025 | 1,700.00 | 1,709.00 | 1,685.00 | 1,701.00 | 1,701.00 | 0.95% | 126,377 |
| Jul 11, 2025 | 1,702.00 | 1,708.00 | 1,670.00 | 1,685.00 | 1,685.00 | -0.71% | 89,989 |