JW Shinyak Corporation (KOSDAQ:067290)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,539.00
-3.00 (-0.19%)
At close: Aug 19, 2025, 3:30 PM KST

JW Shinyak Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20251,471.001,508.001,471.001,496.00-0.67%37,999
Aug 21, 20251,504.001,517.001,481.001,486.00--0.47%56,421
Aug 20, 20251,540.001,554.001,485.001,493.00--2.99%130,922
Aug 19, 20251,546.001,551.001,520.001,539.00--0.19%45,671
Aug 18, 20251,580.001,596.001,540.001,542.00--2.41%68,758
Aug 14, 20251,579.001,608.001,569.001,580.00-0.57%77,068
Aug 13, 20251,536.001,579.001,536.001,571.00-1.35%102,565
Aug 12, 20251,562.001,577.001,545.001,550.00--0.64%58,828
Aug 11, 20251,603.001,603.001,547.001,560.00--0.19%82,123
Aug 8, 20251,558.001,598.001,551.001,563.00-0.32%47,923
Aug 7, 20251,599.001,599.001,556.001,558.00--2.01%108,241
Aug 6, 20251,583.001,597.001,565.001,590.00-0.44%62,851
Aug 5, 20251,584.001,610.001,547.001,583.00--0.06%66,907
Aug 4, 20251,545.001,584.001,520.001,584.00-2.52%54,396
Aug 1, 20251,605.001,605.001,540.001,545.00--3.74%141,410
Jul 31, 20251,620.001,630.001,587.001,605.00--0.93%105,182
Jul 30, 20251,613.001,624.001,603.001,620.00-0.43%72,558
Jul 29, 20251,655.001,655.001,600.001,613.00--0.92%162,808
Jul 28, 20251,643.001,650.001,600.001,628.00--1.33%128,665
Jul 25, 20251,672.001,679.001,650.001,650.00--1.32%78,002
Jul 24, 20251,723.001,724.001,669.001,672.00--1.01%127,349
Jul 23, 20251,704.001,711.001,670.001,689.00--0.88%117,660
Jul 22, 20251,720.001,731.001,686.001,704.00--0.41%175,840
Jul 21, 20251,718.001,759.001,697.001,711.00--0.23%140,149
Jul 18, 20251,741.001,742.001,705.001,715.00--1.44%122,887
Jul 17, 20251,681.001,765.001,674.001,740.00-3.51%414,828
Jul 16, 20251,712.001,712.001,674.001,681.00--1.81%113,412
Jul 15, 20251,710.001,715.001,698.001,712.00-0.65%121,227
Jul 14, 20251,700.001,709.001,685.001,701.00-0.95%126,377
Jul 11, 20251,702.001,708.001,670.001,685.00--0.71%89,989
Jul 10, 20251,661.001,706.001,661.001,697.00-1.62%144,616
Jul 9, 20251,659.001,694.001,570.001,670.00-1.71%122,749
Jul 8, 20251,641.001,665.001,625.001,642.00-0.43%76,594
Jul 7, 20251,632.001,662.001,630.001,635.00--0.73%75,776
Jul 4, 20251,695.001,700.001,630.001,647.00--1.73%122,144
Jul 3, 20251,652.001,703.001,641.001,676.00-1.45%173,142
Jul 2, 20251,665.001,666.001,610.001,652.00--0.54%150,256
Jul 1, 20251,629.001,661.001,614.001,661.00-2.28%134,382
Jun 30, 20251,621.001,630.001,611.001,624.00-0.19%73,840
Jun 27, 20251,665.001,665.001,617.001,621.00--2.35%129,196
Jun 26, 20251,709.001,714.001,632.001,660.00--2.87%186,024
Jun 25, 20251,738.001,738.001,692.001,709.00--0.64%103,730
Jun 24, 20251,677.001,732.001,665.001,720.00-2.08%233,560
Jun 23, 20251,671.001,692.001,652.001,685.00--1.23%180,944
Jun 20, 20251,690.001,722.001,673.001,706.00-0.95%125,780
Jun 19, 20251,693.001,750.001,668.001,690.00-0.12%129,736
Jun 18, 20251,682.001,708.001,670.001,688.00--0.59%178,601
Jun 17, 20251,679.001,719.001,669.001,698.00-1.13%191,450
Jun 16, 20251,682.001,717.001,661.001,679.00--1.24%193,029
Jun 13, 20251,799.001,799.001,691.001,700.00--5.08%518,499