Shinyoung Securities Co., Ltd. (KRX:001720)
South Korea · Delayed Price · Currency is KRW 145,300
-4,100 (-2.74%)
At close: Sep 12, 2025
Shinyoung Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 152,300.00 | 152,400.00 | 145,100.00 | 145,300.00 | 145,300.00 | -2.74% | 69,375 |
| Sep 11, 2025 | 154,000.00 | 155,000.00 | 145,100.00 | 149,400.00 | 149,400.00 | -1.58% | 80,619 |
| Sep 10, 2025 | 151,500.00 | 153,900.00 | 148,100.00 | 151,800.00 | 151,800.00 | 3.76% | 96,048 |
| Sep 9, 2025 | 144,800.00 | 150,800.00 | 142,500.00 | 146,300.00 | 146,300.00 | 2.31% | 149,477 |
| Sep 8, 2025 | 139,000.00 | 143,000.00 | 138,000.00 | 143,000.00 | 143,000.00 | 4.30% | 35,003 |
| Sep 5, 2025 | 137,900.00 | 138,400.00 | 135,000.00 | 137,100.00 | 137,100.00 | 0.44% | 19,920 |
| Sep 4, 2025 | 140,100.00 | 140,100.00 | 136,500.00 | 136,500.00 | 136,500.00 | -2.15% | 25,867 |
| Sep 3, 2025 | 141,700.00 | 142,500.00 | 137,900.00 | 139,500.00 | 139,500.00 | -2.11% | 23,086 |
| Sep 2, 2025 | 149,100.00 | 150,700.00 | 142,500.00 | 142,500.00 | 142,500.00 | -5.44% | 56,629 |
| Sep 1, 2025 | 151,400.00 | 156,600.00 | 148,100.00 | 150,700.00 | 150,700.00 | 1.14% | 62,777 |
| Aug 29, 2025 | 147,500.00 | 149,000.00 | 144,100.00 | 149,000.00 | 149,000.00 | 4.63% | 53,677 |
| Aug 28, 2025 | 132,000.00 | 148,000.00 | 130,900.00 | 142,400.00 | 142,400.00 | 7.96% | 94,544 |
| Aug 27, 2025 | 132,300.00 | 133,400.00 | 131,200.00 | 131,900.00 | 131,900.00 | -0.98% | 15,116 |
| Aug 26, 2025 | 134,000.00 | 134,000.00 | 130,800.00 | 133,200.00 | 133,200.00 | -0.75% | 22,683 |
| Aug 25, 2025 | 129,500.00 | 135,000.00 | 125,500.00 | 134,200.00 | 134,200.00 | 5.17% | 27,205 |
| Aug 22, 2025 | 127,600.00 | 129,400.00 | 125,100.00 | 127,600.00 | 127,600.00 | 0.08% | 11,595 |
| Aug 21, 2025 | 125,900.00 | 128,700.00 | 125,900.00 | 127,500.00 | 127,500.00 | 2.00% | 15,467 |
| Aug 20, 2025 | 125,400.00 | 127,900.00 | 121,200.00 | 125,000.00 | 125,000.00 | -3.33% | 17,779 |
| Aug 19, 2025 | 128,600.00 | 131,000.00 | 126,100.00 | 129,300.00 | 129,300.00 | -0.23% | 18,394 |
| Aug 18, 2025 | 127,100.00 | 130,400.00 | 125,000.00 | 129,600.00 | 129,600.00 | 0.47% | 17,282 |
| Aug 14, 2025 | 130,600.00 | 132,800.00 | 128,900.00 | 129,000.00 | 129,000.00 | -1.38% | 7,248 |
| Aug 13, 2025 | 132,000.00 | 132,000.00 | 128,800.00 | 130,800.00 | 130,800.00 | 0.23% | 20,496 |
| Aug 12, 2025 | 125,100.00 | 134,400.00 | 125,100.00 | 130,500.00 | 130,500.00 | 4.15% | 31,847 |
| Aug 11, 2025 | 126,200.00 | 126,600.00 | 123,250.00 | 125,300.00 | 125,300.00 | -1.42% | 14,222 |
| Aug 8, 2025 | 130,700.00 | 130,800.00 | 126,400.00 | 127,100.00 | 127,100.00 | -2.53% | 14,854 |
| Aug 7, 2025 | 129,700.00 | 131,200.00 | 128,100.00 | 130,400.00 | 130,400.00 | 1.16% | 20,628 |
| Aug 6, 2025 | 125,300.00 | 128,900.00 | 125,200.00 | 128,900.00 | 128,900.00 | 0.86% | 10,569 |
| Aug 5, 2025 | 121,600.00 | 129,100.00 | 121,000.00 | 127,800.00 | 127,800.00 | 6.06% | 37,694 |
| Aug 4, 2025 | 119,600.00 | 121,000.00 | 117,800.00 | 120,500.00 | 120,500.00 | 1.26% | 16,563 |
| Aug 1, 2025 | 125,200.00 | 125,800.00 | 118,900.00 | 119,000.00 | 119,000.00 | -6.96% | 41,923 |
| Jul 31, 2025 | 128,400.00 | 130,000.00 | 126,400.00 | 127,900.00 | 127,900.00 | -0.23% | 15,524 |
| Jul 30, 2025 | 131,000.00 | 131,500.00 | 127,600.00 | 128,200.00 | 128,200.00 | -1.76% | 17,082 |
| Jul 29, 2025 | 128,100.00 | 135,000.00 | 126,200.00 | 130,500.00 | 130,500.00 | 1.71% | 40,252 |
| Jul 28, 2025 | 136,900.00 | 139,200.00 | 126,000.00 | 128,300.00 | 128,300.00 | -8.23% | 56,076 |
| Jul 25, 2025 | 137,200.00 | 141,400.00 | 137,200.00 | 139,800.00 | 139,800.00 | 0.94% | 20,713 |
| Jul 24, 2025 | 140,800.00 | 143,300.00 | 138,000.00 | 138,500.00 | 138,500.00 | -2.19% | 60,526 |
| Jul 23, 2025 | 144,600.00 | 145,400.00 | 137,000.00 | 141,600.00 | 141,600.00 | -4.58% | 79,769 |
| Jul 22, 2025 | 146,400.00 | 156,000.00 | 140,500.00 | 148,400.00 | 148,400.00 | 6.53% | 252,492 |
| Jul 21, 2025 | 138,700.00 | 140,500.00 | 137,600.00 | 139,300.00 | 139,300.00 | -0.57% | 24,693 |
| Jul 18, 2025 | 142,000.00 | 142,700.00 | 137,400.00 | 140,100.00 | 140,100.00 | -0.28% | 41,720 |
| Jul 17, 2025 | 146,900.00 | 148,500.00 | 140,000.00 | 140,500.00 | 140,500.00 | -4.29% | 63,293 |
| Jul 16, 2025 | 155,000.00 | 155,100.00 | 144,700.00 | 146,800.00 | 146,800.00 | -6.56% | 86,632 |
| Jul 15, 2025 | 159,000.00 | 159,700.00 | 154,100.00 | 157,100.00 | 157,100.00 | -0.32% | 64,731 |
| Jul 14, 2025 | 160,300.00 | 161,000.00 | 150,800.00 | 157,600.00 | 157,600.00 | -2.48% | 101,219 |
| Jul 11, 2025 | 166,000.00 | 166,100.00 | 158,000.00 | 161,600.00 | 161,600.00 | -0.62% | 111,117 |
| Jul 10, 2025 | 162,400.00 | 178,600.00 | 156,000.00 | 162,600.00 | 162,600.00 | -2.28% | 264,768 |
| Jul 9, 2025 | 155,500.00 | 175,000.00 | 146,500.00 | 166,400.00 | 166,400.00 | 17.18% | 414,238 |
| Jul 8, 2025 | 118,300.00 | 145,600.00 | 117,500.00 | 142,000.00 | 142,000.00 | 20.03% | 249,471 |
| Jul 7, 2025 | 116,900.00 | 120,200.00 | 116,900.00 | 118,300.00 | 118,300.00 | 0.17% | 12,549 |
| Jul 4, 2025 | 124,800.00 | 124,800.00 | 117,800.00 | 118,100.00 | 118,100.00 | -3.91% | 18,964 |