Shinyoung Securities Co., Ltd. (KRX:001720)
South Korea · Delayed Price · Currency is KRW 152,300
-6,700 (-4.21%)
Last updated: Jan 21, 2026, 2:57 PM KST
Shinyoung Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 57,999 |
| 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% | 43,939 |
| 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 |
| Dec 12, 2025 | 142,200.00 | 146,100.00 | 141,900.00 | 145,700.00 | 145,700.00 | 3.63% | 21,033 |
| Dec 11, 2025 | 141,200.00 | 144,200.00 | 140,600.00 | 140,600.00 | 140,600.00 | 0.07% | 14,198 |
| Dec 10, 2025 | 143,400.00 | 143,400.00 | 140,000.00 | 140,500.00 | 140,500.00 | -1.33% | 13,663 |
| Dec 9, 2025 | 143,200.00 | 143,200.00 | 141,100.00 | 142,400.00 | 142,400.00 | - | 11,140 |
| Dec 8, 2025 | 145,500.00 | 145,500.00 | 140,800.00 | 142,400.00 | 142,400.00 | -1.11% | 13,615 |
| Dec 5, 2025 | 144,200.00 | 144,400.00 | 141,900.00 | 144,000.00 | 144,000.00 | 0.42% | 12,036 |
| Dec 4, 2025 | 146,800.00 | 147,300.00 | 142,700.00 | 143,400.00 | 143,400.00 | -2.32% | 13,655 |
| Dec 3, 2025 | 144,000.00 | 151,100.00 | 142,700.00 | 146,800.00 | 146,800.00 | 3.60% | 33,213 |
| Dec 2, 2025 | 139,600.00 | 142,200.00 | 138,800.00 | 141,700.00 | 141,700.00 | 2.24% | 20,417 |
| Dec 1, 2025 | 141,100.00 | 141,300.00 | 137,900.00 | 138,600.00 | 138,600.00 | -0.93% | 17,762 |
| Nov 28, 2025 | 141,700.00 | 142,900.00 | 139,600.00 | 139,900.00 | 139,900.00 | -0.92% | 18,136 |
| Nov 27, 2025 | 140,500.00 | 143,400.00 | 140,100.00 | 141,200.00 | 141,200.00 | 0.79% | 18,918 |
| Nov 26, 2025 | 141,200.00 | 141,200.00 | 137,000.00 | 140,100.00 | 140,100.00 | 0.14% | 29,108 |
| Nov 25, 2025 | 146,600.00 | 146,900.00 | 139,000.00 | 139,900.00 | 139,900.00 | -2.91% | 31,471 |
| Nov 24, 2025 | 144,100.00 | 148,700.00 | 140,100.00 | 144,100.00 | 144,100.00 | 2.13% | 41,700 |
| Nov 21, 2025 | 140,600.00 | 143,000.00 | 139,800.00 | 141,100.00 | 141,100.00 | -4.01% | 14,439 |
| Nov 20, 2025 | 145,800.00 | 147,900.00 | 143,900.00 | 147,000.00 | 147,000.00 | 3.16% | 26,971 |
| Nov 19, 2025 | 144,400.00 | 145,600.00 | 140,100.00 | 142,500.00 | 142,500.00 | -0.63% | 22,893 |
| Nov 18, 2025 | 152,000.00 | 152,600.00 | 143,100.00 | 143,400.00 | 143,400.00 | -6.82% | 39,764 |
| Nov 17, 2025 | 155,400.00 | 157,000.00 | 151,100.00 | 153,900.00 | 153,900.00 | -0.77% | 42,889 |
| Nov 14, 2025 | 157,000.00 | 158,800.00 | 154,200.00 | 155,100.00 | 155,100.00 | -5.02% | 34,954 |
| Nov 13, 2025 | 164,500.00 | 165,500.00 | 159,000.00 | 163,300.00 | 163,300.00 | -2.04% | 56,230 |
| Nov 12, 2025 | 156,500.00 | 168,700.00 | 153,000.00 | 166,700.00 | 166,700.00 | 7.20% | 130,101 |
| Nov 11, 2025 | 156,200.00 | 156,700.00 | 149,700.00 | 155,500.00 | 155,500.00 | 0.32% | 70,828 |