JW Shinyak Corporation (KOSDAQ:067290)
South Korea · Delayed Price · Currency is KRW 1,392.00
-22.00 (-1.56%)
Last updated: Oct 30, 2025, 2:38 PM KST
JW Shinyak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,411.00 | 1,420.00 | 1,380.00 | 1,385.00 | 1,385.00 | -2.05% | 180,775 |
| Oct 29, 2025 | 1,430.00 | 1,430.00 | 1,404.00 | 1,414.00 | 1,414.00 | -1.12% | 104,328 |
| Oct 28, 2025 | 1,417.00 | 1,436.00 | 1,410.00 | 1,430.00 | 1,430.00 | 0.92% | 81,566 |
| Oct 27, 2025 | 1,427.00 | 1,427.00 | 1,399.00 | 1,417.00 | 1,417.00 | 0.78% | 129,652 |
| Oct 24, 2025 | 1,428.00 | 1,431.00 | 1,403.00 | 1,406.00 | 1,406.00 | -1.61% | 83,334 |
| Oct 23, 2025 | 1,430.00 | 1,450.00 | 1,419.00 | 1,429.00 | 1,429.00 | -0.35% | 72,087 |
| Oct 22, 2025 | 1,410.00 | 1,435.00 | 1,388.00 | 1,434.00 | 1,434.00 | 1.70% | 60,922 |
| Oct 21, 2025 | 1,440.00 | 1,440.00 | 1,400.00 | 1,410.00 | 1,410.00 | -0.70% | 75,987 |
| Oct 20, 2025 | 1,400.00 | 1,439.00 | 1,400.00 | 1,420.00 | 1,420.00 | 1.00% | 58,757 |
| Oct 17, 2025 | 1,439.00 | 1,439.00 | 1,377.00 | 1,406.00 | 1,406.00 | -0.64% | 139,978 |
| Oct 16, 2025 | 1,422.00 | 1,438.00 | 1,405.00 | 1,415.00 | 1,415.00 | -0.49% | 108,257 |
| Oct 15, 2025 | 1,405.00 | 1,440.00 | 1,405.00 | 1,422.00 | 1,422.00 | 1.50% | 100,517 |
| Oct 14, 2025 | 1,410.00 | 1,423.00 | 1,395.00 | 1,401.00 | 1,401.00 | -0.64% | 99,870 |
| Oct 13, 2025 | 1,416.00 | 1,421.00 | 1,380.00 | 1,410.00 | 1,410.00 | -0.77% | 100,922 |
| Oct 10, 2025 | 1,458.00 | 1,462.00 | 1,415.00 | 1,421.00 | 1,421.00 | -2.54% | 169,127 |
| Oct 2, 2025 | 1,483.00 | 1,483.00 | 1,458.00 | 1,458.00 | 1,458.00 | -0.48% | 71,573 |
| Oct 1, 2025 | 1,473.00 | 1,485.00 | 1,460.00 | 1,465.00 | 1,465.00 | -0.75% | 37,320 |
| Sep 30, 2025 | 1,500.00 | 1,500.00 | 1,468.00 | 1,476.00 | 1,476.00 | -0.34% | 49,917 |
| Sep 29, 2025 | 1,473.00 | 1,486.00 | 1,470.00 | 1,481.00 | 1,481.00 | 0.54% | 36,982 |
| Sep 26, 2025 | 1,476.00 | 1,489.00 | 1,460.00 | 1,473.00 | 1,473.00 | -0.61% | 57,124 |
| Sep 25, 2025 | 1,472.00 | 1,500.00 | 1,472.00 | 1,482.00 | 1,482.00 | 0.27% | 53,533 |
| Sep 24, 2025 | 1,507.00 | 1,507.00 | 1,474.00 | 1,478.00 | 1,478.00 | -1.20% | 67,974 |
| Sep 23, 2025 | 1,510.00 | 1,522.00 | 1,495.00 | 1,496.00 | 1,496.00 | -0.66% | 54,892 |
| Sep 22, 2025 | 1,519.00 | 1,524.00 | 1,500.00 | 1,506.00 | 1,506.00 | -0.79% | 64,583 |
| 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 |