JW Shinyak Corporation (KOSDAQ:067290)
1,539.00
-3.00 (-0.19%)
At close: Aug 19, 2025, 3:30 PM KST
JW Shinyak Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 1,471.00 | 1,508.00 | 1,471.00 | 1,496.00 | - | 0.67% | 37,999 |
Aug 21, 2025 | 1,504.00 | 1,517.00 | 1,481.00 | 1,486.00 | - | -0.47% | 56,421 |
Aug 20, 2025 | 1,540.00 | 1,554.00 | 1,485.00 | 1,493.00 | - | -2.99% | 130,922 |
Aug 19, 2025 | 1,546.00 | 1,551.00 | 1,520.00 | 1,539.00 | - | -0.19% | 45,671 |
Aug 18, 2025 | 1,580.00 | 1,596.00 | 1,540.00 | 1,542.00 | - | -2.41% | 68,758 |
Aug 14, 2025 | 1,579.00 | 1,608.00 | 1,569.00 | 1,580.00 | - | 0.57% | 77,068 |
Aug 13, 2025 | 1,536.00 | 1,579.00 | 1,536.00 | 1,571.00 | - | 1.35% | 102,565 |
Aug 12, 2025 | 1,562.00 | 1,577.00 | 1,545.00 | 1,550.00 | - | -0.64% | 58,828 |
Aug 11, 2025 | 1,603.00 | 1,603.00 | 1,547.00 | 1,560.00 | - | -0.19% | 82,123 |
Aug 8, 2025 | 1,558.00 | 1,598.00 | 1,551.00 | 1,563.00 | - | 0.32% | 47,923 |
Aug 7, 2025 | 1,599.00 | 1,599.00 | 1,556.00 | 1,558.00 | - | -2.01% | 108,241 |
Aug 6, 2025 | 1,583.00 | 1,597.00 | 1,565.00 | 1,590.00 | - | 0.44% | 62,851 |
Aug 5, 2025 | 1,584.00 | 1,610.00 | 1,547.00 | 1,583.00 | - | -0.06% | 66,907 |
Aug 4, 2025 | 1,545.00 | 1,584.00 | 1,520.00 | 1,584.00 | - | 2.52% | 54,396 |
Aug 1, 2025 | 1,605.00 | 1,605.00 | 1,540.00 | 1,545.00 | - | -3.74% | 141,410 |
Jul 31, 2025 | 1,620.00 | 1,630.00 | 1,587.00 | 1,605.00 | - | -0.93% | 105,182 |
Jul 30, 2025 | 1,613.00 | 1,624.00 | 1,603.00 | 1,620.00 | - | 0.43% | 72,558 |
Jul 29, 2025 | 1,655.00 | 1,655.00 | 1,600.00 | 1,613.00 | - | -0.92% | 162,808 |
Jul 28, 2025 | 1,643.00 | 1,650.00 | 1,600.00 | 1,628.00 | - | -1.33% | 128,665 |
Jul 25, 2025 | 1,672.00 | 1,679.00 | 1,650.00 | 1,650.00 | - | -1.32% | 78,002 |
Jul 24, 2025 | 1,723.00 | 1,724.00 | 1,669.00 | 1,672.00 | - | -1.01% | 127,349 |
Jul 23, 2025 | 1,704.00 | 1,711.00 | 1,670.00 | 1,689.00 | - | -0.88% | 117,660 |
Jul 22, 2025 | 1,720.00 | 1,731.00 | 1,686.00 | 1,704.00 | - | -0.41% | 175,840 |
Jul 21, 2025 | 1,718.00 | 1,759.00 | 1,697.00 | 1,711.00 | - | -0.23% | 140,149 |
Jul 18, 2025 | 1,741.00 | 1,742.00 | 1,705.00 | 1,715.00 | - | -1.44% | 122,887 |
Jul 17, 2025 | 1,681.00 | 1,765.00 | 1,674.00 | 1,740.00 | - | 3.51% | 414,828 |
Jul 16, 2025 | 1,712.00 | 1,712.00 | 1,674.00 | 1,681.00 | - | -1.81% | 113,412 |
Jul 15, 2025 | 1,710.00 | 1,715.00 | 1,698.00 | 1,712.00 | - | 0.65% | 121,227 |
Jul 14, 2025 | 1,700.00 | 1,709.00 | 1,685.00 | 1,701.00 | - | 0.95% | 126,377 |
Jul 11, 2025 | 1,702.00 | 1,708.00 | 1,670.00 | 1,685.00 | - | -0.71% | 89,989 |
Jul 10, 2025 | 1,661.00 | 1,706.00 | 1,661.00 | 1,697.00 | - | 1.62% | 144,616 |
Jul 9, 2025 | 1,659.00 | 1,694.00 | 1,570.00 | 1,670.00 | - | 1.71% | 122,749 |
Jul 8, 2025 | 1,641.00 | 1,665.00 | 1,625.00 | 1,642.00 | - | 0.43% | 76,594 |
Jul 7, 2025 | 1,632.00 | 1,662.00 | 1,630.00 | 1,635.00 | - | -0.73% | 75,776 |
Jul 4, 2025 | 1,695.00 | 1,700.00 | 1,630.00 | 1,647.00 | - | -1.73% | 122,144 |
Jul 3, 2025 | 1,652.00 | 1,703.00 | 1,641.00 | 1,676.00 | - | 1.45% | 173,142 |
Jul 2, 2025 | 1,665.00 | 1,666.00 | 1,610.00 | 1,652.00 | - | -0.54% | 150,256 |
Jul 1, 2025 | 1,629.00 | 1,661.00 | 1,614.00 | 1,661.00 | - | 2.28% | 134,382 |
Jun 30, 2025 | 1,621.00 | 1,630.00 | 1,611.00 | 1,624.00 | - | 0.19% | 73,840 |
Jun 27, 2025 | 1,665.00 | 1,665.00 | 1,617.00 | 1,621.00 | - | -2.35% | 129,196 |
Jun 26, 2025 | 1,709.00 | 1,714.00 | 1,632.00 | 1,660.00 | - | -2.87% | 186,024 |
Jun 25, 2025 | 1,738.00 | 1,738.00 | 1,692.00 | 1,709.00 | - | -0.64% | 103,730 |
Jun 24, 2025 | 1,677.00 | 1,732.00 | 1,665.00 | 1,720.00 | - | 2.08% | 233,560 |
Jun 23, 2025 | 1,671.00 | 1,692.00 | 1,652.00 | 1,685.00 | - | -1.23% | 180,944 |
Jun 20, 2025 | 1,690.00 | 1,722.00 | 1,673.00 | 1,706.00 | - | 0.95% | 125,780 |
Jun 19, 2025 | 1,693.00 | 1,750.00 | 1,668.00 | 1,690.00 | - | 0.12% | 129,736 |
Jun 18, 2025 | 1,682.00 | 1,708.00 | 1,670.00 | 1,688.00 | - | -0.59% | 178,601 |
Jun 17, 2025 | 1,679.00 | 1,719.00 | 1,669.00 | 1,698.00 | - | 1.13% | 191,450 |
Jun 16, 2025 | 1,682.00 | 1,717.00 | 1,661.00 | 1,679.00 | - | -1.24% | 193,029 |
Jun 13, 2025 | 1,799.00 | 1,799.00 | 1,691.00 | 1,700.00 | - | -5.08% | 518,499 |