JW Shinyak Corporation (KOSDAQ:067290)
South Korea · Delayed Price · Currency is KRW 1,869.00
-110.00 (-5.56%)
At close: Apr 2, 2026
JW Shinyak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,950.00 | 2,320.00 | 1,950.00 | 2,000.00 | 2,000.00 | 7.01% | 4,797,187 |
| Apr 2, 2026 | 1,988.00 | 2,005.00 | 1,869.00 | 1,869.00 | 1,869.00 | -5.56% | 337,690 |
| Apr 1, 2026 | 1,927.00 | 1,989.00 | 1,927.00 | 1,979.00 | 1,979.00 | 3.72% | 229,834 |
| Mar 31, 2026 | 1,960.00 | 1,974.00 | 1,880.00 | 1,908.00 | 1,908.00 | -2.75% | 243,120 |
| Mar 30, 2026 | 1,942.00 | 2,000.00 | 1,912.00 | 1,962.00 | 1,962.00 | -1.90% | 230,894 |
| Mar 27, 2026 | 1,970.00 | 2,020.00 | 1,910.00 | 2,000.00 | 2,000.00 | 1.27% | 196,418 |
| Mar 26, 2026 | 2,000.00 | 2,040.00 | 1,975.00 | 1,975.00 | 1,975.00 | -0.75% | 399,635 |
| Mar 25, 2026 | 1,945.00 | 1,997.00 | 1,938.00 | 1,990.00 | 1,990.00 | 2.90% | 311,156 |
| Mar 24, 2026 | 1,930.00 | 1,952.00 | 1,913.00 | 1,934.00 | 1,934.00 | 2.49% | 244,275 |
| Mar 23, 2026 | 1,991.00 | 1,991.00 | 1,869.00 | 1,887.00 | 1,887.00 | -6.12% | 366,945 |
| Mar 20, 2026 | 1,923.00 | 2,030.00 | 1,917.00 | 2,010.00 | 2,010.00 | 4.52% | 323,952 |
| Mar 19, 2026 | 1,973.00 | 1,973.00 | 1,904.00 | 1,923.00 | 1,923.00 | -3.75% | 450,719 |
| Mar 18, 2026 | 2,010.00 | 2,040.00 | 1,996.00 | 1,998.00 | 1,998.00 | -0.60% | 355,730 |
| Mar 17, 2026 | 2,070.00 | 2,070.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.25% | 289,177 |
| Mar 16, 2026 | 2,035.00 | 2,050.00 | 1,991.00 | 2,015.00 | 2,015.00 | -0.98% | 357,729 |
| Mar 13, 2026 | 2,015.00 | 2,070.00 | 2,000.00 | 2,035.00 | 2,035.00 | -1.69% | 257,223 |
| Mar 12, 2026 | 2,010.00 | 2,072.00 | 1,990.00 | 2,070.00 | 2,070.00 | 2.99% | 377,578 |
| Mar 11, 2026 | 2,050.00 | 2,080.00 | 1,993.00 | 2,010.00 | 2,010.00 | 0.55% | 596,047 |
| Mar 10, 2026 | 2,005.00 | 2,040.00 | 1,955.00 | 1,999.00 | 1,999.00 | 2.25% | 577,868 |
| Mar 9, 2026 | 2,000.00 | 2,005.00 | 1,903.00 | 1,955.00 | 1,955.00 | -5.33% | 651,756 |
| Mar 6, 2026 | 2,100.00 | 2,145.00 | 1,985.00 | 2,065.00 | 2,065.00 | -0.72% | 730,099 |
| Mar 5, 2026 | 2,000.00 | 2,110.00 | 2,000.00 | 2,080.00 | 2,080.00 | 9.47% | 732,643 |
| Mar 4, 2026 | 2,140.00 | 2,150.00 | 1,900.00 | 1,900.00 | 1,900.00 | -14.03% | 1,975,373 |
| Mar 3, 2026 | 2,215.00 | 2,280.00 | 2,170.00 | 2,210.00 | 2,210.00 | -3.07% | 931,318 |
| Feb 27, 2026 | 2,280.00 | 2,345.00 | 2,230.00 | 2,280.00 | 2,280.00 | -0.65% | 935,817 |
| Feb 26, 2026 | 2,355.00 | 2,370.00 | 2,265.00 | 2,295.00 | 2,295.00 | -3.57% | 1,523,529 |
| Feb 25, 2026 | 2,375.00 | 2,525.00 | 2,280.00 | 2,380.00 | 2,380.00 | 1.06% | 3,050,799 |
| Feb 24, 2026 | 2,430.00 | 2,430.00 | 2,305.00 | 2,355.00 | 2,355.00 | -3.09% | 1,820,483 |
| Feb 23, 2026 | 2,580.00 | 2,670.00 | 2,340.00 | 2,430.00 | 2,430.00 | -2.02% | 3,875,225 |
| Feb 20, 2026 | 2,300.00 | 2,655.00 | 2,250.00 | 2,480.00 | 2,480.00 | 9.73% | 10,761,840 |
| Feb 19, 2026 | 2,190.00 | 2,395.00 | 2,160.00 | 2,260.00 | 2,260.00 | 4.15% | 3,589,468 |
| Feb 13, 2026 | 2,085.00 | 2,240.00 | 2,045.00 | 2,170.00 | 2,170.00 | 6.11% | 3,252,375 |
| Feb 12, 2026 | 2,100.00 | 2,100.00 | 2,010.00 | 2,045.00 | 2,045.00 | -2.39% | 825,136 |
| Feb 11, 2026 | 2,105.00 | 2,160.00 | 2,085.00 | 2,095.00 | 2,095.00 | 0.72% | 1,203,591 |
| Feb 10, 2026 | 2,100.00 | 2,160.00 | 2,050.00 | 2,080.00 | 2,080.00 | 0.48% | 1,451,163 |
| Feb 9, 2026 | 2,030.00 | 2,110.00 | 2,000.00 | 2,070.00 | 2,070.00 | 3.24% | 964,656 |
| Feb 6, 2026 | 2,020.00 | 2,045.00 | 1,940.00 | 2,005.00 | 2,005.00 | -1.23% | 1,144,744 |
| Feb 5, 2026 | 2,015.00 | 2,405.00 | 1,987.00 | 2,030.00 | 2,030.00 | 0.74% | 13,602,686 |
| Feb 4, 2026 | 2,030.00 | 2,095.00 | 1,980.00 | 2,015.00 | 2,015.00 | -1.71% | 1,080,758 |
| Feb 3, 2026 | 2,055.00 | 2,125.00 | 2,000.00 | 2,050.00 | 2,050.00 | 5.56% | 1,213,241 |
| Feb 2, 2026 | 1,992.00 | 2,025.00 | 1,928.00 | 1,942.00 | 1,942.00 | -3.14% | 728,911 |
| Jan 30, 2026 | 2,100.00 | 2,130.00 | 1,992.00 | 2,005.00 | 2,005.00 | -3.61% | 1,545,333 |
| Jan 29, 2026 | 2,030.00 | 2,125.00 | 1,999.00 | 2,080.00 | 2,080.00 | 2.72% | 1,400,116 |
| Jan 28, 2026 | 2,020.00 | 2,050.00 | 1,989.00 | 2,025.00 | 2,025.00 | 0.75% | 1,037,588 |
| Jan 27, 2026 | 2,055.00 | 2,060.00 | 1,990.00 | 2,010.00 | 2,010.00 | -2.43% | 1,023,573 |
| Jan 26, 2026 | 2,100.00 | 2,150.00 | 2,045.00 | 2,060.00 | 2,060.00 | -0.72% | 1,335,196 |
| Jan 23, 2026 | 2,025.00 | 2,095.00 | 1,997.00 | 2,075.00 | 2,075.00 | 2.72% | 1,280,342 |
| Jan 22, 2026 | 2,030.00 | 2,180.00 | 1,999.00 | 2,020.00 | 2,020.00 | 0.25% | 3,029,226 |
| Jan 21, 2026 | 2,145.00 | 2,145.00 | 1,980.00 | 2,015.00 | 2,015.00 | -8.82% | 3,311,098 |
| Jan 20, 2026 | 2,105.00 | 2,605.00 | 2,057.00 | 2,210.00 | 2,210.00 | 10.22% | 21,229,864 |