Skip to main content
logo
JW Shinyak Corporation (KOSDAQ:067290)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,260.00
0.00 (0.00%)
At close: Feb 19, 2026

JW Shinyak Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262,300.002,655.002,250.002,480.002,480.009.73%10,761,840
Feb 19, 20262,190.002,395.002,160.002,260.002,260.004.15%3,589,468
Feb 13, 20262,085.002,240.002,045.002,170.002,170.006.11%3,252,375
Feb 12, 20262,100.002,100.002,010.002,045.002,045.00-2.39%825,136
Feb 11, 20262,105.002,160.002,085.002,095.002,095.000.72%1,203,591
Feb 10, 20262,100.002,160.002,050.002,080.002,080.000.48%1,451,163
Feb 9, 20262,030.002,110.002,000.002,070.002,070.003.24%964,656
Feb 6, 20262,020.002,045.001,940.002,005.002,005.00-1.23%1,144,744
Feb 5, 20262,015.002,405.001,987.002,030.002,030.000.74%13,602,686
Feb 4, 20262,030.002,095.001,980.002,015.002,015.00-1.71%1,080,758
Feb 3, 20262,055.002,125.002,000.002,050.002,050.005.56%1,213,241
Feb 2, 20261,992.002,025.001,928.001,942.001,942.00-3.14%728,911
Jan 30, 20262,100.002,130.001,992.002,005.002,005.00-3.61%1,545,333
Jan 29, 20262,030.002,125.001,999.002,080.002,080.002.72%1,400,116
Jan 28, 20262,020.002,050.001,989.002,025.002,025.000.75%1,037,588
Jan 27, 20262,055.002,060.001,990.002,010.002,010.00-2.43%1,023,573
Jan 26, 20262,100.002,150.002,045.002,060.002,060.00-0.72%1,335,196
Jan 23, 20262,025.002,095.001,997.002,075.002,075.002.72%1,280,342
Jan 22, 20262,030.002,180.001,999.002,020.002,020.000.25%3,029,226
Jan 21, 20262,145.002,145.001,980.002,015.002,015.00-8.82%3,311,098
Jan 20, 20262,105.002,605.002,057.002,210.002,210.0010.22%21,229,864
Jan 19, 20262,100.002,160.001,988.002,005.002,005.00-3.14%2,833,723
Jan 16, 20261,971.002,250.001,932.002,070.002,070.006.15%14,283,640
Jan 15, 20261,774.002,160.001,741.001,950.001,950.0011.56%15,519,985
Jan 14, 20261,782.001,790.001,738.001,748.001,748.00-1.91%544,706
Jan 13, 20261,880.001,937.001,754.001,782.001,782.00-4.30%1,344,939
Jan 12, 20261,878.001,902.001,842.001,862.001,862.00-0.75%641,390
Jan 9, 20261,880.001,912.001,867.001,876.001,876.00-0.32%595,277
Jan 8, 20261,940.001,948.001,867.001,882.001,882.00-1.26%868,751
Jan 7, 20261,934.001,949.001,874.001,906.001,906.00-1.40%1,188,121
Jan 6, 20261,959.002,110.001,924.001,933.001,933.00-0.62%3,276,187
Jan 5, 20262,090.002,090.001,922.001,945.001,945.00-7.38%2,592,011
Jan 2, 20262,135.002,205.002,055.002,100.002,100.00-1.41%2,862,869
Dec 30, 20252,085.002,390.002,065.002,130.002,130.005.25%17,140,930
Dec 29, 20252,200.002,204.761,995.242,023.812,023.81-8.21%4,284,572
Dec 26, 20252,033.332,428.571,995.242,204.762,204.769.98%25,986,796
Dec 24, 20251,903.812,047.621,903.812,004.762,004.764.47%1,632,764
Dec 23, 20251,961.911,961.911,919.051,919.051,919.05-2.66%927,047
Dec 22, 20252,019.052,019.051,914.291,971.431,971.43-5.91%2,480,202
Dec 19, 20251,866.672,342.861,733.332,095.242,095.2413.52%57,820,370
Dec 18, 20252,052.382,095.241,790.481,845.711,845.71-10.07%6,546,161
Dec 17, 20251,785.712,252.381,615.242,052.382,052.3813.90%48,334,701
Dec 16, 20251,428.571,857.141,404.761,801.911,801.9026.13%17,064,021
Dec 15, 20251,427.621,438.101,404.761,428.571,428.57-82,082
Dec 12, 20251,436.191,436.191,407.621,428.571,428.570.07%47,350
Dec 11, 20251,437.141,440.951,420.951,427.621,427.62-0.66%59,732
Dec 10, 20251,447.621,449.521,420.951,437.141,437.14-0.72%121,473
Dec 9, 20251,434.291,452.381,428.571,447.621,447.620.93%268,965
Dec 8, 20251,400.001,448.571,396.191,434.291,434.293.15%417,959
Dec 5, 20251,376.191,407.621,366.671,390.481,390.481.04%92,361