Skip to main content
logo
JW Shinyak Corporation (KOSDAQ:067290)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,385.00
+20.00 (0.85%)
At close: Oct 23, 2026

JW Shinyak Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,355.002,390.002,270.002,385.002,385.000.85%1,124,910
Oct 22, 20262,535.002,535.002,365.002,365.002,365.00-7.44%1,568,497
Oct 21, 20262,540.002,655.002,520.002,555.002,555.000.99%1,976,659
Oct 20, 20262,575.002,760.002,520.002,530.002,530.000.20%7,556,524
Oct 19, 20262,440.002,545.002,435.002,525.002,525.00-0.79%725,432
Oct 16, 20262,450.002,610.002,430.002,545.002,545.003.25%2,087,874
Oct 15, 20262,530.002,585.002,410.002,465.002,465.00-5.92%1,683,902
Oct 14, 20262,655.002,700.002,590.002,620.002,620.00-1.32%983,063
Oct 13, 20262,640.002,750.002,605.002,655.002,655.00-0.93%1,761,549
Oct 12, 20262,750.002,815.002,660.002,680.002,680.00-2.37%2,138,794
Oct 8, 20262,890.002,890.002,725.002,745.002,745.00-4.02%1,772,525
Oct 7, 20262,980.003,230.002,855.002,860.002,860.00-2.72%7,448,000
Oct 6, 20262,965.002,980.002,920.002,940.002,940.00-0.84%1,293,577
Oct 2, 20262,950.003,010.002,940.002,965.002,965.00-0.84%1,289,791
Oct 1, 20262,985.003,005.002,910.002,990.002,990.000.50%1,876,264
Sep 30, 20262,955.003,020.002,915.002,975.002,975.001.02%2,163,734
Sep 29, 20263,170.003,170.002,910.002,945.002,945.00-7.10%3,645,737
Sep 28, 20263,245.003,385.003,150.003,170.003,170.000.96%9,705,755
Sep 23, 20263,250.003,315.003,125.003,140.003,140.00-1.88%2,672,702
Sep 22, 20263,295.003,310.003,165.003,200.003,200.00-1.23%3,696,786
Sep 21, 20263,410.003,410.003,235.003,240.003,240.00-4.42%3,694,217
Sep 18, 20263,615.003,625.003,380.003,390.003,390.00-4.78%4,826,719
Sep 17, 20263,540.003,790.003,515.003,560.003,560.001.71%10,483,665
Sep 16, 20263,710.003,745.003,490.003,500.003,500.00-4.89%6,922,958
Sep 15, 20263,450.004,080.003,445.003,680.003,680.008.24%41,665,123
Sep 14, 20263,500.003,715.003,365.003,400.003,400.00-3.27%14,719,648
Sep 11, 20263,725.003,915.003,507.003,515.003,515.00-2.90%13,670,157
Sep 10, 20263,845.004,075.003,605.003,620.003,620.00-6.34%14,265,046
Sep 9, 20263,890.004,115.003,700.003,865.003,865.00-0.64%18,555,901
Sep 8, 20263,600.004,335.003,450.003,890.003,890.008.66%73,241,859
Sep 7, 20263,200.003,900.003,185.003,580.003,580.009.65%56,595,450
Sep 4, 20263,440.003,445.003,095.003,265.003,265.00-4.81%23,521,650
Sep 3, 20263,150.003,820.003,080.003,430.003,430.0010.65%74,679,078
Sep 2, 20263,365.003,470.002,990.003,100.003,100.003.68%55,396,360
Sep 1, 20262,375.002,990.002,350.002,990.002,990.0030.00%37,219,480
Aug 31, 20262,185.002,530.002,165.002,300.002,300.009.52%32,955,986
Aug 28, 20261,990.002,160.001,981.002,100.002,100.005.53%4,043,570
Aug 27, 20261,974.002,030.001,960.001,990.001,990.00-0.15%1,174,419
Aug 26, 20261,990.002,040.001,936.001,993.001,993.001.12%2,043,438
Aug 25, 20261,995.002,000.001,905.001,971.001,971.00-1.70%1,599,961
Aug 24, 20262,085.002,175.001,982.002,005.002,005.00-2.20%3,038,315
Aug 21, 20262,220.002,220.002,050.002,050.002,050.00-10.68%2,819,535
Aug 20, 20262,210.002,400.002,210.002,295.002,295.006.74%9,234,505
Aug 19, 20262,250.002,370.002,115.002,150.002,150.00-2.93%7,974,236
Aug 18, 20262,105.002,350.002,045.002,215.002,215.005.48%13,288,268
Aug 14, 20262,170.002,185.002,055.002,100.002,100.00-2.33%2,834,446
Aug 13, 20262,330.002,335.002,140.002,150.002,150.00-7.53%3,939,084
Aug 12, 20262,395.002,445.002,315.002,325.002,325.001.97%8,687,222
Aug 11, 20262,245.002,420.002,215.002,280.002,280.002.47%9,292,264
Aug 10, 20262,180.002,375.002,135.002,225.002,225.002.06%9,821,122