JW Shinyak Corporation (KOSDAQ:067290)
South Korea · Delayed Price · Currency is KRW 2,280.00
+55.00 (2.47%)
At close: Aug 11, 2026
JW Shinyak Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2,245.00 | 2,420.00 | 2,215.00 | 2,280.00 | 2,280.00 | 2.47% | 9,292,264 |
| Aug 10, 2026 | 2,180.00 | 2,375.00 | 2,135.00 | 2,225.00 | 2,225.00 | 2.06% | 9,821,122 |
| Aug 7, 2026 | 2,435.00 | 2,435.00 | 2,090.00 | 2,180.00 | 2,180.00 | -6.44% | 7,785,528 |
| Aug 6, 2026 | 2,020.00 | 2,535.00 | 2,005.00 | 2,330.00 | 2,330.00 | 16.21% | 32,081,760 |
| Aug 5, 2026 | 1,940.00 | 2,095.00 | 1,920.00 | 2,005.00 | 2,005.00 | 3.40% | 11,066,760 |
| Aug 4, 2026 | 1,941.00 | 2,030.00 | 1,888.00 | 1,939.00 | 1,939.00 | 0.15% | 4,538,425 |
| Aug 3, 2026 | 1,865.00 | 2,105.00 | 1,858.00 | 1,936.00 | 1,936.00 | 4.20% | 16,817,930 |
| Jul 31, 2026 | 1,806.00 | 2,030.00 | 1,779.00 | 1,858.00 | 1,858.00 | 2.60% | 14,969,136 |
| Jul 30, 2026 | 1,512.00 | 1,949.00 | 1,500.00 | 1,811.00 | 1,811.00 | 15.57% | 22,902,412 |
| Jul 29, 2026 | 1,692.00 | 1,728.00 | 1,480.00 | 1,567.00 | 1,567.00 | -7.33% | 2,632,682 |
| Jul 28, 2026 | 1,754.00 | 1,929.00 | 1,660.00 | 1,691.00 | 1,691.00 | -6.37% | 4,310,712 |
| Jul 27, 2026 | 1,887.00 | 2,040.00 | 1,785.00 | 1,806.00 | 1,806.00 | -5.64% | 3,319,079 |
| Jul 24, 2026 | 1,995.00 | 2,260.00 | 1,914.00 | 1,914.00 | 1,914.00 | -3.43% | 18,585,575 |
| Jul 23, 2026 | 2,080.00 | 2,120.00 | 1,953.00 | 1,982.00 | 1,982.00 | -5.62% | 4,157,971 |
| Jul 22, 2026 | 2,185.00 | 2,290.00 | 2,065.00 | 2,100.00 | 2,100.00 | -2.10% | 13,185,589 |
| Jul 21, 2026 | 2,015.00 | 2,345.00 | 2,015.00 | 2,145.00 | 2,145.00 | 6.19% | 23,624,439 |
| Jul 20, 2026 | 1,964.00 | 2,315.00 | 1,800.00 | 2,020.00 | 2,020.00 | 2.54% | 38,819,967 |
| Jul 16, 2026 | 1,951.00 | 2,260.00 | 1,943.00 | 1,970.00 | 1,970.00 | 5.35% | 41,156,268 |
| Jul 15, 2026 | 1,475.00 | 1,870.00 | 1,475.00 | 1,870.00 | 1,870.00 | 29.95% | 29,232,505 |
| Jul 14, 2026 | 1,350.00 | 1,710.00 | 1,320.00 | 1,439.00 | 1,439.00 | 4.58% | 18,983,810 |
| Jul 13, 2026 | 1,522.00 | 1,540.00 | 1,376.00 | 1,376.00 | 1,376.00 | -9.53% | 1,970,189 |
| Jul 10, 2026 | 1,480.00 | 1,559.00 | 1,480.00 | 1,521.00 | 1,521.00 | 3.96% | 2,408,046 |
| Jul 9, 2026 | 1,460.00 | 1,508.00 | 1,410.00 | 1,463.00 | 1,463.00 | 0.21% | 2,442,287 |
| Jul 8, 2026 | 1,444.00 | 1,738.00 | 1,419.00 | 1,460.00 | 1,460.00 | 1.11% | 11,891,310 |
| Jul 7, 2026 | 1,455.00 | 1,550.00 | 1,390.00 | 1,444.00 | 1,444.00 | -3.28% | 1,264,188 |
| Jul 6, 2026 | 1,680.00 | 1,705.00 | 1,480.00 | 1,493.00 | 1,493.00 | -10.22% | 1,599,233 |
| Jul 3, 2026 | 1,682.00 | 1,690.00 | 1,528.00 | 1,663.00 | 1,663.00 | 0.12% | 1,702,947 |
| Jul 2, 2026 | 1,848.00 | 1,919.00 | 1,630.00 | 1,661.00 | 1,661.00 | -10.07% | 2,840,331 |
| Jul 1, 2026 | 1,876.00 | 2,020.00 | 1,750.00 | 1,847.00 | 1,847.00 | -4.25% | 4,788,428 |
| Jun 30, 2026 | 2,060.00 | 2,065.00 | 1,910.00 | 1,929.00 | 1,929.00 | -10.07% | 4,453,501 |
| Jun 29, 2026 | 2,410.00 | 2,625.00 | 2,055.00 | 2,145.00 | 2,145.00 | -11.00% | 9,609,413 |
| Jun 26, 2026 | 2,360.00 | 2,550.00 | 2,125.00 | 2,410.00 | 2,410.00 | 5.01% | 13,540,270 |
| Jun 25, 2026 | 2,555.00 | 2,900.00 | 2,215.00 | 2,295.00 | 2,295.00 | -12.74% | 13,517,049 |
| Jun 24, 2026 | 3,150.00 | 3,250.00 | 2,575.00 | 2,630.00 | 2,630.00 | -15.30% | 23,966,118 |
| Jun 23, 2026 | 2,795.00 | 3,465.00 | 2,790.00 | 3,105.00 | 3,105.00 | 13.74% | 68,450,029 |
| Jun 22, 2026 | 2,480.00 | 2,930.00 | 2,420.00 | 2,730.00 | 2,730.00 | 16.92% | 52,297,475 |
| Jun 19, 2026 | 2,070.00 | 2,635.00 | 2,070.00 | 2,335.00 | 2,335.00 | 13.08% | 63,094,600 |
| Jun 18, 2026 | 2,425.00 | 2,595.00 | 2,035.00 | 2,065.00 | 2,065.00 | -11.56% | 59,977,927 |
| Jun 17, 2026 | 1,813.00 | 2,335.00 | 1,811.00 | 2,335.00 | 2,335.00 | 29.87% | 43,859,774 |
| Jun 16, 2026 | 2,000.00 | 2,260.00 | 1,783.00 | 1,798.00 | 1,798.00 | 1.30% | 38,364,010 |
| Jun 15, 2026 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 29.94% | 1,380,562 |
| Jun 12, 2026 | 1,301.00 | 1,388.00 | 1,301.00 | 1,366.00 | 1,366.00 | 5.00% | 149,474 |
| Jun 11, 2026 | 1,300.00 | 1,340.00 | 1,270.00 | 1,301.00 | 1,301.00 | -1.06% | 137,400 |
| Jun 10, 2026 | 1,315.00 | 1,375.00 | 1,290.00 | 1,315.00 | 1,315.00 | -2.08% | 123,846 |
| Jun 9, 2026 | 1,250.00 | 1,347.00 | 1,250.00 | 1,343.00 | 1,343.00 | 7.10% | 198,700 |
| Jun 8, 2026 | 1,300.00 | 1,320.00 | 1,246.00 | 1,254.00 | 1,254.00 | -6.84% | 240,344 |
| 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 |