JW Shinyak Corporation (KOSDAQ:067290)
South Korea · Delayed Price · Currency is KRW 3,265.00
-165.00 (-4.81%)
At close: Sep 4, 2026
JW Shinyak Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,440.00 | 3,445.00 | 3,095.00 | 3,265.00 | 3,265.00 | -4.81% | 23,521,650 |
| Sep 3, 2026 | 3,150.00 | 3,820.00 | 3,080.00 | 3,430.00 | 3,430.00 | 10.65% | 74,679,078 |
| Sep 2, 2026 | 3,365.00 | 3,470.00 | 2,990.00 | 3,100.00 | 3,100.00 | 3.68% | 55,396,360 |
| Sep 1, 2026 | 2,375.00 | 2,990.00 | 2,350.00 | 2,990.00 | 2,990.00 | 30.00% | 37,219,480 |
| Aug 31, 2026 | 2,185.00 | 2,530.00 | 2,165.00 | 2,300.00 | 2,300.00 | 9.52% | 32,955,986 |
| Aug 28, 2026 | 1,990.00 | 2,160.00 | 1,981.00 | 2,100.00 | 2,100.00 | 5.53% | 4,043,570 |
| Aug 27, 2026 | 1,974.00 | 2,030.00 | 1,960.00 | 1,990.00 | 1,990.00 | -0.15% | 1,174,419 |
| Aug 26, 2026 | 1,990.00 | 2,040.00 | 1,936.00 | 1,993.00 | 1,993.00 | 1.12% | 2,043,438 |
| Aug 25, 2026 | 1,995.00 | 2,000.00 | 1,905.00 | 1,971.00 | 1,971.00 | -1.70% | 1,599,961 |
| Aug 24, 2026 | 2,085.00 | 2,175.00 | 1,982.00 | 2,005.00 | 2,005.00 | -2.20% | 3,038,315 |
| Aug 21, 2026 | 2,220.00 | 2,220.00 | 2,050.00 | 2,050.00 | 2,050.00 | -10.68% | 2,819,535 |
| Aug 20, 2026 | 2,210.00 | 2,400.00 | 2,210.00 | 2,295.00 | 2,295.00 | 6.74% | 9,234,505 |
| Aug 19, 2026 | 2,250.00 | 2,370.00 | 2,115.00 | 2,150.00 | 2,150.00 | -2.93% | 7,974,236 |
| Aug 18, 2026 | 2,105.00 | 2,350.00 | 2,045.00 | 2,215.00 | 2,215.00 | 5.48% | 13,288,268 |
| Aug 14, 2026 | 2,170.00 | 2,185.00 | 2,055.00 | 2,100.00 | 2,100.00 | -2.33% | 2,834,446 |
| Aug 13, 2026 | 2,330.00 | 2,335.00 | 2,140.00 | 2,150.00 | 2,150.00 | -7.53% | 3,939,084 |
| Aug 12, 2026 | 2,395.00 | 2,445.00 | 2,315.00 | 2,325.00 | 2,325.00 | 1.97% | 8,687,222 |
| 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 |