JW Shinyak Corporation (KOSDAQ:067290)
South Korea · Delayed Price · Currency is KRW 2,965.00
-25.00 (-0.84%)
At close: Oct 2, 2026
JW Shinyak Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,950.00 | 3,010.00 | 2,940.00 | 2,965.00 | 2,965.00 | -0.84% | 1,289,791 |
| Oct 1, 2026 | 2,985.00 | 3,005.00 | 2,910.00 | 2,990.00 | 2,990.00 | 0.50% | 1,876,264 |
| Sep 30, 2026 | 2,955.00 | 3,020.00 | 2,915.00 | 2,975.00 | 2,975.00 | 1.02% | 2,163,734 |
| Sep 29, 2026 | 3,170.00 | 3,170.00 | 2,910.00 | 2,945.00 | 2,945.00 | -7.10% | 3,645,737 |
| Sep 28, 2026 | 3,245.00 | 3,385.00 | 3,150.00 | 3,170.00 | 3,170.00 | 0.96% | 9,705,755 |
| Sep 23, 2026 | 3,250.00 | 3,315.00 | 3,125.00 | 3,140.00 | 3,140.00 | -1.88% | 2,672,702 |
| Sep 22, 2026 | 3,295.00 | 3,310.00 | 3,165.00 | 3,200.00 | 3,200.00 | -1.23% | 3,696,786 |
| Sep 21, 2026 | 3,410.00 | 3,410.00 | 3,235.00 | 3,240.00 | 3,240.00 | -4.42% | 3,694,217 |
| Sep 18, 2026 | 3,615.00 | 3,625.00 | 3,380.00 | 3,390.00 | 3,390.00 | -4.78% | 4,826,719 |
| Sep 17, 2026 | 3,540.00 | 3,790.00 | 3,515.00 | 3,560.00 | 3,560.00 | 1.71% | 10,483,665 |
| Sep 16, 2026 | 3,710.00 | 3,745.00 | 3,490.00 | 3,500.00 | 3,500.00 | -4.89% | 6,922,958 |
| Sep 15, 2026 | 3,450.00 | 4,080.00 | 3,445.00 | 3,680.00 | 3,680.00 | 8.24% | 41,665,123 |
| Sep 14, 2026 | 3,500.00 | 3,715.00 | 3,365.00 | 3,400.00 | 3,400.00 | -3.27% | 14,719,648 |
| Sep 11, 2026 | 3,725.00 | 3,915.00 | 3,507.00 | 3,515.00 | 3,515.00 | -2.90% | 13,670,157 |
| Sep 10, 2026 | 3,845.00 | 4,075.00 | 3,605.00 | 3,620.00 | 3,620.00 | -6.34% | 14,265,046 |
| Sep 9, 2026 | 3,890.00 | 4,115.00 | 3,700.00 | 3,865.00 | 3,865.00 | -0.64% | 18,555,901 |
| Sep 8, 2026 | 3,600.00 | 4,335.00 | 3,450.00 | 3,890.00 | 3,890.00 | 8.66% | 73,241,859 |
| Sep 7, 2026 | 3,200.00 | 3,900.00 | 3,185.00 | 3,580.00 | 3,580.00 | 9.65% | 56,595,450 |
| 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 |