JW Shinyak Corporation (KOSDAQ:067290)
South Korea · Delayed Price · Currency is KRW 1,374.00
+20.00 (1.48%)
At close: Jun 4, 2026
JW Shinyak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,470.00 | 1,470.00 | 1,345.00 | 1,346.00 | 1,346.00 | -2.04% | 243,738 |
| Jun 4, 2026 | 1,357.00 | 1,410.00 | 1,342.00 | 1,374.00 | 1,374.00 | 1.48% | 159,873 |
| Jun 2, 2026 | 1,378.00 | 1,379.00 | 1,330.00 | 1,354.00 | 1,354.00 | -2.17% | 238,467 |
| Jun 1, 2026 | 1,445.00 | 1,469.00 | 1,357.00 | 1,384.00 | 1,384.00 | -4.22% | 405,383 |
| May 29, 2026 | 1,534.00 | 1,534.00 | 1,419.00 | 1,445.00 | 1,445.00 | -4.62% | 416,307 |
| May 28, 2026 | 1,552.00 | 1,552.00 | 1,430.00 | 1,515.00 | 1,515.00 | -2.38% | 176,704 |
| May 27, 2026 | 1,610.00 | 1,610.00 | 1,521.00 | 1,552.00 | 1,552.00 | -2.82% | 256,883 |
| May 26, 2026 | 1,657.00 | 1,690.00 | 1,593.00 | 1,597.00 | 1,597.00 | -3.09% | 244,406 |
| May 22, 2026 | 1,584.00 | 1,662.00 | 1,584.00 | 1,648.00 | 1,648.00 | 4.11% | 199,571 |
| May 21, 2026 | 1,597.00 | 1,638.00 | 1,570.00 | 1,583.00 | 1,583.00 | 0.32% | 225,499 |
| May 20, 2026 | 1,665.00 | 1,665.00 | 1,574.00 | 1,578.00 | 1,578.00 | -5.34% | 320,548 |
| May 19, 2026 | 1,655.00 | 1,720.00 | 1,623.00 | 1,667.00 | 1,667.00 | 0.73% | 222,003 |
| May 18, 2026 | 1,682.00 | 1,682.00 | 1,601.00 | 1,655.00 | 1,655.00 | -1.61% | 284,867 |
| May 15, 2026 | 1,798.00 | 1,798.00 | 1,674.00 | 1,682.00 | 1,682.00 | -4.16% | 430,302 |
| May 14, 2026 | 1,712.00 | 1,760.00 | 1,694.00 | 1,755.00 | 1,755.00 | 2.69% | 335,840 |
| May 13, 2026 | 1,740.00 | 1,789.00 | 1,705.00 | 1,709.00 | 1,709.00 | -1.50% | 333,080 |
| May 12, 2026 | 1,771.00 | 1,810.00 | 1,701.00 | 1,735.00 | 1,735.00 | -1.76% | 505,722 |
| May 11, 2026 | 1,845.00 | 1,850.00 | 1,761.00 | 1,766.00 | 1,766.00 | -2.97% | 473,498 |
| May 8, 2026 | 1,870.00 | 1,897.00 | 1,820.00 | 1,820.00 | 1,820.00 | -2.67% | 410,090 |
| May 7, 2026 | 1,901.00 | 1,910.00 | 1,870.00 | 1,870.00 | 1,870.00 | -1.63% | 379,270 |
| May 6, 2026 | 1,980.00 | 1,980.00 | 1,892.00 | 1,901.00 | 1,901.00 | -3.65% | 601,072 |
| May 4, 2026 | 2,030.00 | 2,040.00 | 1,966.00 | 1,973.00 | 1,973.00 | -1.35% | 502,850 |
| Apr 30, 2026 | 2,025.00 | 2,060.00 | 1,998.00 | 2,000.00 | 2,000.00 | -2.20% | 404,140 |
| Apr 29, 2026 | 2,050.00 | 2,090.00 | 2,025.00 | 2,045.00 | 2,045.00 | -1.21% | 221,963 |
| Apr 28, 2026 | 2,090.00 | 2,120.00 | 2,040.00 | 2,070.00 | 2,070.00 | -0.48% | 330,917 |
| Apr 27, 2026 | 2,130.00 | 2,140.00 | 2,070.00 | 2,080.00 | 2,080.00 | -0.95% | 454,017 |
| Apr 24, 2026 | 2,040.00 | 2,105.00 | 2,005.00 | 2,100.00 | 2,100.00 | 3.70% | 466,315 |
| Apr 23, 2026 | 2,025.00 | 2,050.00 | 1,991.00 | 2,025.00 | 2,025.00 | 1.00% | 384,389 |
| Apr 22, 2026 | 2,050.00 | 2,110.00 | 1,980.00 | 2,005.00 | 2,005.00 | -2.20% | 392,553 |
| Apr 21, 2026 | 2,105.00 | 2,150.00 | 2,035.00 | 2,050.00 | 2,050.00 | -2.61% | 360,517 |
| Apr 20, 2026 | 2,150.00 | 2,170.00 | 2,085.00 | 2,105.00 | 2,105.00 | -3.00% | 437,550 |
| Apr 17, 2026 | 2,200.00 | 2,250.00 | 2,140.00 | 2,170.00 | 2,170.00 | -0.91% | 597,651 |
| Apr 16, 2026 | 2,200.00 | 2,220.00 | 2,110.00 | 2,190.00 | 2,190.00 | 0.69% | 545,624 |
| Apr 15, 2026 | 2,150.00 | 2,295.00 | 2,095.00 | 2,175.00 | 2,175.00 | 1.64% | 1,324,611 |
| Apr 14, 2026 | 2,040.00 | 2,160.00 | 2,020.00 | 2,140.00 | 2,140.00 | 6.20% | 870,545 |
| Apr 13, 2026 | 2,000.00 | 2,035.00 | 1,980.00 | 2,015.00 | 2,015.00 | -0.25% | 226,355 |
| Apr 10, 2026 | 2,025.00 | 2,080.00 | 1,994.00 | 2,020.00 | 2,020.00 | 1.00% | 436,723 |
| Apr 9, 2026 | 2,080.00 | 2,105.00 | 1,986.00 | 2,000.00 | 2,000.00 | -2.20% | 396,918 |
| Apr 8, 2026 | 1,982.00 | 2,055.00 | 1,937.00 | 2,045.00 | 2,045.00 | 7.18% | 552,526 |
| Apr 7, 2026 | 1,931.00 | 1,960.00 | 1,888.00 | 1,908.00 | 1,908.00 | -1.14% | 331,189 |
| Apr 6, 2026 | 2,000.00 | 2,010.00 | 1,922.00 | 1,930.00 | 1,930.00 | -3.50% | 653,212 |
| Apr 3, 2026 | 1,950.00 | 2,320.00 | 1,950.00 | 2,000.00 | 2,000.00 | 7.01% | 4,804,679 |
| Apr 2, 2026 | 1,988.00 | 2,005.00 | 1,869.00 | 1,869.00 | 1,869.00 | -5.56% | 337,810 |
| Apr 1, 2026 | 1,927.00 | 1,989.00 | 1,927.00 | 1,979.00 | 1,979.00 | 3.72% | 230,544 |
| 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% | 230,904 |
| Mar 27, 2026 | 1,970.00 | 2,020.00 | 1,910.00 | 2,000.00 | 2,000.00 | 1.27% | 196,832 |
| Mar 26, 2026 | 2,000.00 | 2,040.00 | 1,975.00 | 1,975.00 | 1,975.00 | -0.75% | 401,265 |
| Mar 25, 2026 | 1,945.00 | 1,997.00 | 1,938.00 | 1,990.00 | 1,990.00 | 2.90% | 325,197 |
| Mar 24, 2026 | 1,930.00 | 1,952.00 | 1,913.00 | 1,934.00 | 1,934.00 | 2.49% | 244,609 |