JW Shinyak Corporation (KOSDAQ:067290)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,411.001,420.001,380.001,385.001,385.00-2.05%180,775
Oct 29, 20251,430.001,430.001,404.001,414.001,414.00-1.12%104,328
Oct 28, 20251,417.001,436.001,410.001,430.001,430.000.92%81,566
Oct 27, 20251,427.001,427.001,399.001,417.001,417.000.78%129,652
Oct 24, 20251,428.001,431.001,403.001,406.001,406.00-1.61%83,334
Oct 23, 20251,430.001,450.001,419.001,429.001,429.00-0.35%72,087
Oct 22, 20251,410.001,435.001,388.001,434.001,434.001.70%60,922
Oct 21, 20251,440.001,440.001,400.001,410.001,410.00-0.70%75,987
Oct 20, 20251,400.001,439.001,400.001,420.001,420.001.00%58,757
Oct 17, 20251,439.001,439.001,377.001,406.001,406.00-0.64%139,978
Oct 16, 20251,422.001,438.001,405.001,415.001,415.00-0.49%108,257
Oct 15, 20251,405.001,440.001,405.001,422.001,422.001.50%100,517
Oct 14, 20251,410.001,423.001,395.001,401.001,401.00-0.64%99,870
Oct 13, 20251,416.001,421.001,380.001,410.001,410.00-0.77%100,922
Oct 10, 20251,458.001,462.001,415.001,421.001,421.00-2.54%169,127
Oct 2, 20251,483.001,483.001,458.001,458.001,458.00-0.48%71,573
Oct 1, 20251,473.001,485.001,460.001,465.001,465.00-0.75%37,320
Sep 30, 20251,500.001,500.001,468.001,476.001,476.00-0.34%49,917
Sep 29, 20251,473.001,486.001,470.001,481.001,481.000.54%36,982
Sep 26, 20251,476.001,489.001,460.001,473.001,473.00-0.61%57,124
Sep 25, 20251,472.001,500.001,472.001,482.001,482.000.27%53,533
Sep 24, 20251,507.001,507.001,474.001,478.001,478.00-1.20%67,974
Sep 23, 20251,510.001,522.001,495.001,496.001,496.00-0.66%54,892
Sep 22, 20251,519.001,524.001,500.001,506.001,506.00-0.79%64,583
Sep 19, 20251,507.001,525.001,499.001,518.001,518.000.73%49,256
Sep 18, 20251,486.001,518.001,484.001,507.001,507.001.41%135,141
Sep 17, 20251,500.001,507.001,486.001,486.001,486.00-0.93%64,166
Sep 16, 20251,492.001,515.001,486.001,500.001,500.00-0.20%57,446
Sep 15, 20251,515.001,527.001,490.001,503.001,503.00-0.92%116,069
Sep 12, 20251,515.001,527.001,507.001,517.001,517.00-0.07%63,219
Sep 11, 20251,511.001,550.001,509.001,518.001,518.000.46%87,918
Sep 10, 20251,509.001,525.001,507.001,511.001,511.000.13%60,662
Sep 9, 20251,498.001,520.001,483.001,509.001,509.000.20%52,899
Sep 8, 20251,511.001,525.001,503.001,506.001,506.00-0.33%60,019
Sep 5, 20251,502.001,524.001,497.001,511.001,511.000.67%38,475
Sep 4, 20251,496.001,540.001,480.001,501.001,501.000.33%39,791
Sep 3, 20251,470.001,496.001,470.001,496.001,496.001.77%45,164
Sep 2, 20251,459.001,480.001,450.001,470.001,470.001.10%67,091
Sep 1, 20251,488.001,499.001,446.001,454.001,454.00-2.22%110,957
Aug 29, 20251,514.001,514.001,483.001,487.001,487.00-1.78%37,713
Aug 28, 20251,492.001,515.001,481.001,514.001,514.002.09%44,847
Aug 27, 20251,490.001,498.001,480.001,483.001,483.00-0.47%55,565
Aug 26, 20251,530.001,530.001,479.001,490.001,490.00-1.26%61,000
Aug 25, 20251,499.001,520.001,485.001,509.001,509.000.87%34,845
Aug 22, 20251,471.001,508.001,471.001,496.001,496.000.67%45,204
Aug 21, 20251,504.001,517.001,481.001,486.001,486.00-0.47%56,421
Aug 20, 20251,540.001,554.001,485.001,493.001,493.00-2.99%130,922
Aug 19, 20251,546.001,551.001,520.001,539.001,539.00-0.19%45,671
Aug 18, 20251,580.001,596.001,540.001,542.001,542.00-2.41%68,758
Aug 14, 20251,579.001,608.001,569.001,580.001,580.000.57%77,068