Shinyoung Securities Co., Ltd. (KRX:001720)
South Korea flag South Korea · Delayed Price · Currency is KRW
135,600
+4,000 (3.04%)
At close: Oct 2, 2025

Shinyoung Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2025131,800.00136,500.00131,300.00135,400.00135,400.002.89%26,573
Oct 1, 2025133,700.00133,700.00130,200.00131,600.00131,600.00-0.60%11,868
Sep 30, 2025133,400.00133,400.00130,500.00132,400.00132,400.00-0.30%9,458
Sep 29, 2025132,900.00135,300.00129,100.00132,800.00132,800.000.91%20,136
Sep 26, 2025136,200.00136,200.00130,300.00131,600.00131,600.000.30%29,411
Sep 25, 2025133,300.00133,300.00128,100.00131,200.00131,200.00-2.45%27,661
Sep 24, 2025141,500.00141,600.00133,000.00134,500.00134,500.00-5.68%52,364
Sep 23, 2025148,200.00148,200.00142,400.00142,600.00142,600.00-2.33%17,767
Sep 22, 2025146,100.00148,500.00143,400.00146,000.00146,000.000.34%26,853
Sep 19, 2025147,500.00147,500.00143,900.00145,500.00145,500.00-0.34%12,536
Sep 18, 2025146,400.00147,300.00143,600.00146,000.00146,000.001.18%23,494
Sep 17, 2025147,300.00147,500.00143,000.00144,300.00144,300.00-1.90%30,376
Sep 16, 2025152,800.00152,900.00146,700.00147,100.00147,100.00-3.60%47,015
Sep 15, 2025148,300.00154,300.00147,300.00152,600.00152,600.005.02%90,296
Sep 12, 2025152,300.00152,400.00145,100.00145,300.00145,300.00-2.74%69,375
Sep 11, 2025154,000.00155,000.00145,100.00149,400.00149,400.00-1.58%80,619
Sep 10, 2025151,500.00153,900.00148,100.00151,800.00151,800.003.76%96,048
Sep 9, 2025144,800.00150,800.00142,500.00146,300.00146,300.002.31%149,477
Sep 8, 2025139,000.00143,000.00138,000.00143,000.00143,000.004.30%35,003
Sep 5, 2025137,900.00138,400.00135,000.00137,100.00137,100.000.44%19,920
Sep 4, 2025140,100.00140,100.00136,500.00136,500.00136,500.00-2.15%25,867
Sep 3, 2025141,700.00142,500.00137,900.00139,500.00139,500.00-2.11%23,086
Sep 2, 2025149,100.00150,700.00142,500.00142,500.00142,500.00-5.44%56,629
Sep 1, 2025151,400.00156,600.00148,100.00150,700.00150,700.001.14%62,777
Aug 29, 2025147,500.00149,000.00144,100.00149,000.00149,000.004.63%53,677
Aug 28, 2025132,000.00148,000.00130,900.00142,400.00142,400.007.96%94,544
Aug 27, 2025132,300.00133,400.00131,200.00131,900.00131,900.00-0.98%15,116
Aug 26, 2025134,000.00134,000.00130,800.00133,200.00133,200.00-0.75%22,683
Aug 25, 2025129,500.00135,000.00125,500.00134,200.00134,200.005.17%27,205
Aug 22, 2025127,600.00129,400.00125,100.00127,600.00127,600.000.08%11,595
Aug 21, 2025125,900.00128,700.00125,900.00127,500.00127,500.002.00%15,467
Aug 20, 2025125,400.00127,900.00121,200.00125,000.00125,000.00-3.33%17,779
Aug 19, 2025128,600.00131,000.00126,100.00129,300.00129,300.00-0.23%18,394
Aug 18, 2025127,100.00130,400.00125,000.00129,600.00129,600.000.47%17,282
Aug 14, 2025130,600.00132,800.00128,900.00129,000.00129,000.00-1.38%7,248
Aug 13, 2025132,000.00132,000.00128,800.00130,800.00130,800.000.23%20,496
Aug 12, 2025125,100.00134,400.00125,100.00130,500.00130,500.004.15%31,847
Aug 11, 2025126,200.00126,600.00123,250.00125,300.00125,300.00-1.42%14,222
Aug 8, 2025130,700.00130,800.00126,400.00127,100.00127,100.00-2.53%14,854
Aug 7, 2025129,700.00131,200.00128,100.00130,400.00130,400.001.16%20,628
Aug 6, 2025125,300.00128,900.00125,200.00128,900.00128,900.000.86%10,569
Aug 5, 2025121,600.00129,100.00121,000.00127,800.00127,800.006.06%37,694
Aug 4, 2025119,600.00121,000.00117,800.00120,500.00120,500.001.26%16,563
Aug 1, 2025125,200.00125,800.00118,900.00119,000.00119,000.00-6.96%41,923
Jul 31, 2025128,400.00130,000.00126,400.00127,900.00127,900.00-0.23%15,524
Jul 30, 2025131,000.00131,500.00127,600.00128,200.00128,200.00-1.76%17,082
Jul 29, 2025128,100.00135,000.00126,200.00130,500.00130,500.001.71%40,252
Jul 28, 2025136,900.00139,200.00126,000.00128,300.00128,300.00-8.23%56,076
Jul 25, 2025137,200.00141,400.00137,200.00139,800.00139,800.000.94%20,713
Jul 24, 2025140,800.00143,300.00138,000.00138,500.00138,500.00-2.19%60,526