Shinyoung Securities Co., Ltd. (KRX:001720)
South Korea · Delayed Price · Currency is KRW 173,400
-27,100 (-13.52%)
Last updated: Mar 4, 2026, 2:58 PM KST
Shinyoung Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 211,500.00 | 216,000.00 | 200,500.00 | 200,500.00 | 200,500.00 | -11.09% | 84,295 |
| Feb 27, 2026 | 229,000.00 | 230,000.00 | 222,000.00 | 225,500.00 | 225,500.00 | -3.22% | 52,214 |
| Feb 26, 2026 | 231,500.00 | 236,000.00 | 223,500.00 | 233,000.00 | 233,000.00 | - | 76,644 |
| Feb 25, 2026 | 240,000.00 | 243,500.00 | 225,500.00 | 233,000.00 | 233,000.00 | -1.89% | 119,586 |
| Feb 24, 2026 | 243,000.00 | 245,000.00 | 222,500.00 | 237,500.00 | 237,500.00 | -6.86% | 118,791 |
| Feb 23, 2026 | 271,500.00 | 272,000.00 | 240,500.00 | 255,000.00 | 255,000.00 | 4.94% | 153,918 |
| Feb 20, 2026 | 248,000.00 | 248,000.00 | 225,000.00 | 243,000.00 | 243,000.00 | 1.04% | 89,995 |
| Feb 19, 2026 | 248,000.00 | 249,000.00 | 232,500.00 | 240,500.00 | 240,500.00 | 5.71% | 110,344 |
| Feb 13, 2026 | 215,500.00 | 241,500.00 | 208,000.00 | 227,500.00 | 227,500.00 | 17.21% | 193,910 |
| Feb 12, 2026 | 188,600.00 | 198,300.00 | 187,000.00 | 194,100.00 | 194,100.00 | 5.09% | 43,319 |
| Feb 11, 2026 | 189,800.00 | 189,800.00 | 183,400.00 | 184,700.00 | 184,700.00 | -2.02% | 22,791 |
| Feb 10, 2026 | 185,000.00 | 191,800.00 | 182,500.00 | 188,500.00 | 188,500.00 | 2.56% | 25,187 |
| Feb 9, 2026 | 184,500.00 | 188,000.00 | 182,000.00 | 183,800.00 | 183,800.00 | 3.32% | 36,670 |
| Feb 6, 2026 | 179,000.00 | 180,600.00 | 171,700.00 | 177,900.00 | 177,900.00 | -4.05% | 27,349 |
| Feb 5, 2026 | 186,800.00 | 190,200.00 | 183,500.00 | 185,400.00 | 185,400.00 | -1.38% | 22,459 |
| Feb 4, 2026 | 186,500.00 | 189,000.00 | 181,800.00 | 188,000.00 | 188,000.00 | -2.08% | 34,128 |
| Feb 3, 2026 | 180,000.00 | 194,300.00 | 179,500.00 | 192,000.00 | 192,000.00 | 11.24% | 70,786 |
| Feb 2, 2026 | 183,500.00 | 184,000.00 | 169,500.00 | 172,600.00 | 172,600.00 | -2.27% | 50,604 |
| Jan 30, 2026 | 178,100.00 | 179,200.00 | 173,900.00 | 176,600.00 | 176,600.00 | -1.06% | 33,795 |
| Jan 29, 2026 | 167,300.00 | 179,500.00 | 164,800.00 | 178,500.00 | 178,500.00 | 7.01% | 64,007 |
| Jan 28, 2026 | 169,200.00 | 171,000.00 | 160,000.00 | 166,800.00 | 166,800.00 | -1.59% | 32,922 |
| Jan 27, 2026 | 166,500.00 | 170,700.00 | 162,900.00 | 169,500.00 | 169,500.00 | 2.54% | 39,706 |
| Jan 26, 2026 | 164,100.00 | 167,500.00 | 161,500.00 | 165,300.00 | 165,300.00 | -0.30% | 39,491 |
| Jan 23, 2026 | 152,800.00 | 171,900.00 | 152,800.00 | 165,800.00 | 165,800.00 | 13.02% | 128,390 |
| Jan 22, 2026 | 151,100.00 | 151,400.00 | 145,300.00 | 146,700.00 | 146,700.00 | -3.10% | 40,491 |
| Jan 21, 2026 | 155,800.00 | 157,600.00 | 150,200.00 | 151,400.00 | 151,400.00 | -4.78% | 27,882 |
| Jan 20, 2026 | 148,900.00 | 161,500.00 | 146,000.00 | 159,000.00 | 159,000.00 | 7.87% | 81,299 |
| Jan 19, 2026 | 151,000.00 | 155,000.00 | 146,100.00 | 147,400.00 | 147,400.00 | -4.16% | 27,387 |
| Jan 16, 2026 | 150,400.00 | 155,600.00 | 149,500.00 | 153,800.00 | 153,800.00 | 1.92% | 40,288 |
| Jan 15, 2026 | 145,000.00 | 151,200.00 | 144,400.00 | 150,900.00 | 150,900.00 | 6.72% | 58,272 |
| Jan 14, 2026 | 132,100.00 | 143,800.00 | 129,300.00 | 141,400.00 | 141,400.00 | 8.02% | 54,363 |
| Jan 13, 2026 | 131,500.00 | 131,500.00 | 129,700.00 | 130,900.00 | 130,900.00 | 0.08% | 10,878 |
| Jan 12, 2026 | 130,500.00 | 131,400.00 | 129,300.00 | 130,800.00 | 130,800.00 | 1.16% | 13,532 |
| Jan 9, 2026 | 131,000.00 | 131,000.00 | 128,300.00 | 129,300.00 | 129,300.00 | -0.39% | 14,292 |
| Jan 8, 2026 | 134,000.00 | 134,400.00 | 129,800.00 | 129,800.00 | 129,800.00 | -2.77% | 22,298 |
| Jan 7, 2026 | 136,200.00 | 136,700.00 | 132,900.00 | 133,500.00 | 133,500.00 | -0.96% | 18,091 |
| Jan 6, 2026 | 133,000.00 | 135,200.00 | 132,300.00 | 134,800.00 | 134,800.00 | 1.74% | 37,745 |
| Jan 5, 2026 | 132,700.00 | 134,700.00 | 130,500.00 | 132,500.00 | 132,500.00 | -0.23% | 31,586 |
| Jan 2, 2026 | 136,200.00 | 136,200.00 | 131,400.00 | 132,800.00 | 132,800.00 | -0.97% | 30,620 |
| Dec 30, 2025 | 142,300.00 | 149,200.00 | 132,200.00 | 134,100.00 | 134,100.00 | -6.22% | 44,020 |
| Dec 29, 2025 | 141,500.00 | 144,000.00 | 140,000.00 | 143,000.00 | 143,000.00 | 1.06% | 14,473 |
| Dec 26, 2025 | 144,400.00 | 145,900.00 | 141,100.00 | 141,500.00 | 141,500.00 | -1.05% | 18,458 |
| Dec 24, 2025 | 142,900.00 | 143,400.00 | 141,500.00 | 143,000.00 | 143,000.00 | 0.42% | 11,955 |
| Dec 23, 2025 | 143,600.00 | 144,700.00 | 142,000.00 | 142,400.00 | 142,400.00 | 0.14% | 15,059 |
| Dec 22, 2025 | 143,200.00 | 143,700.00 | 140,100.00 | 142,200.00 | 142,200.00 | -0.49% | 13,547 |
| Dec 19, 2025 | 142,000.00 | 144,200.00 | 141,200.00 | 142,900.00 | 142,900.00 | 0.49% | 14,083 |
| Dec 18, 2025 | 140,200.00 | 144,000.00 | 139,600.00 | 142,200.00 | 142,200.00 | -0.49% | 14,429 |
| Dec 17, 2025 | 142,500.00 | 145,000.00 | 137,200.00 | 142,900.00 | 142,900.00 | 0.63% | 19,255 |
| Dec 16, 2025 | 144,500.00 | 146,200.00 | 141,500.00 | 142,000.00 | 142,000.00 | -1.73% | 25,207 |
| Dec 15, 2025 | 141,900.00 | 145,700.00 | 141,900.00 | 144,500.00 | 144,500.00 | -0.82% | 16,941 |