Skip to main content
logo
JW Shinyak Corporation (KOSDAQ:067290)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,070.00
+60.00 (2.99%)
At close: Mar 12, 2026

JW Shinyak Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20262,015.002,070.002,000.002,035.002,035.00-1.69%257,223
Mar 12, 20262,010.002,072.001,990.002,070.002,070.002.99%377,578
Mar 11, 20262,050.002,080.001,993.002,010.002,010.000.55%596,047
Mar 10, 20262,005.002,040.001,955.001,999.001,999.002.25%577,868
Mar 9, 20262,000.002,005.001,903.001,955.001,955.00-5.33%651,756
Mar 6, 20262,100.002,145.001,985.002,065.002,065.00-0.72%730,099
Mar 5, 20262,000.002,110.002,000.002,080.002,080.009.47%732,643
Mar 4, 20262,140.002,150.001,900.001,900.001,900.00-14.03%1,975,373
Mar 3, 20262,215.002,280.002,170.002,210.002,210.00-3.07%931,318
Feb 27, 20262,280.002,345.002,230.002,280.002,280.00-0.65%935,817
Feb 26, 20262,355.002,370.002,265.002,295.002,295.00-3.57%1,523,529
Feb 25, 20262,375.002,525.002,280.002,380.002,380.001.06%3,050,799
Feb 24, 20262,430.002,430.002,305.002,355.002,355.00-3.09%1,820,483
Feb 23, 20262,580.002,670.002,340.002,430.002,430.00-2.02%3,875,225
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