JW Shinyak Corporation (KOSDAQ:067290)
South Korea · Delayed Price · Currency is KRW 1,460.00
+15.00 (1.04%)
At close: Dec 5, 2025
JW Shinyak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,445.00 | 1,478.00 | 1,435.00 | 1,460.00 | 1,460.00 | 1.04% | 87,546 |
| Dec 4, 2025 | 1,453.00 | 1,460.00 | 1,433.00 | 1,445.00 | 1,445.00 | -0.41% | 75,093 |
| Dec 3, 2025 | 1,447.00 | 1,483.00 | 1,444.00 | 1,451.00 | 1,451.00 | 0.42% | 50,693 |
| Dec 2, 2025 | 1,445.00 | 1,450.00 | 1,430.00 | 1,445.00 | 1,445.00 | - | 38,027 |
| Dec 1, 2025 | 1,460.00 | 1,486.00 | 1,440.00 | 1,445.00 | 1,445.00 | -0.89% | 156,043 |
| Nov 28, 2025 | 1,415.00 | 1,466.00 | 1,415.00 | 1,458.00 | 1,458.00 | 2.75% | 179,124 |
| Nov 27, 2025 | 1,433.00 | 1,433.00 | 1,395.00 | 1,419.00 | 1,419.00 | -0.49% | 61,978 |
| Nov 26, 2025 | 1,382.00 | 1,426.00 | 1,382.00 | 1,426.00 | 1,426.00 | 2.30% | 167,403 |
| Nov 25, 2025 | 1,395.00 | 1,401.00 | 1,380.00 | 1,394.00 | 1,394.00 | 0.43% | 120,260 |
| Nov 24, 2025 | 1,389.00 | 1,403.00 | 1,386.00 | 1,388.00 | 1,388.00 | - | 43,821 |
| Nov 21, 2025 | 1,395.00 | 1,400.00 | 1,379.00 | 1,388.00 | 1,388.00 | -1.14% | 61,788 |
| Nov 20, 2025 | 1,400.00 | 1,413.00 | 1,394.00 | 1,404.00 | 1,404.00 | 0.29% | 57,788 |
| Nov 19, 2025 | 1,415.00 | 1,415.00 | 1,378.00 | 1,400.00 | 1,400.00 | -0.36% | 34,370 |
| Nov 18, 2025 | 1,440.00 | 1,441.00 | 1,391.00 | 1,405.00 | 1,405.00 | -2.43% | 96,270 |
| Nov 17, 2025 | 1,411.00 | 1,443.00 | 1,405.00 | 1,440.00 | 1,440.00 | 1.41% | 60,602 |
| Nov 14, 2025 | 1,458.00 | 1,477.00 | 1,420.00 | 1,420.00 | 1,420.00 | -2.87% | 85,882 |
| Nov 13, 2025 | 1,440.00 | 1,469.00 | 1,435.00 | 1,462.00 | 1,462.00 | 1.60% | 98,544 |
| Nov 12, 2025 | 1,404.00 | 1,444.00 | 1,404.00 | 1,439.00 | 1,439.00 | 2.49% | 111,624 |
| Nov 11, 2025 | 1,407.00 | 1,421.00 | 1,393.00 | 1,404.00 | 1,404.00 | -0.21% | 80,920 |
| Nov 10, 2025 | 1,391.00 | 1,411.00 | 1,381.00 | 1,407.00 | 1,407.00 | 1.59% | 117,488 |
| Nov 7, 2025 | 1,410.00 | 1,420.00 | 1,356.00 | 1,385.00 | 1,385.00 | -2.19% | 107,569 |
| Nov 6, 2025 | 1,391.00 | 1,425.00 | 1,380.00 | 1,416.00 | 1,416.00 | 1.87% | 113,756 |
| Nov 5, 2025 | 1,407.00 | 1,407.00 | 1,355.00 | 1,390.00 | 1,390.00 | -0.22% | 149,898 |
| Nov 4, 2025 | 1,359.00 | 1,420.00 | 1,353.00 | 1,393.00 | 1,393.00 | 2.58% | 208,256 |
| Nov 3, 2025 | 1,391.00 | 1,400.00 | 1,353.00 | 1,358.00 | 1,358.00 | -2.37% | 198,686 |
| Oct 31, 2025 | 1,381.00 | 1,430.00 | 1,377.00 | 1,391.00 | 1,391.00 | 0.43% | 92,904 |
| 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 |