Shinyoung Securities Co., Ltd. (KRX:001720)
South Korea · Delayed Price · Currency is KRW 202,000
-1,500 (-0.74%)
At close: Apr 13, 2026
Shinyoung Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 197,200.00 | 203,500.00 | 196,900.00 | 201,500.00 | - | -0.98% | 5,690 |
| Apr 10, 2026 | 209,000.00 | 209,500.00 | 202,000.00 | 203,500.00 | 203,500.00 | -0.49% | 13,972 |
| Apr 9, 2026 | 205,000.00 | 208,500.00 | 201,000.00 | 204,500.00 | 204,500.00 | -1.92% | 13,974 |
| Apr 8, 2026 | 192,300.00 | 209,000.00 | 192,300.00 | 208,500.00 | 208,500.00 | 12.89% | 30,124 |
| Apr 7, 2026 | 186,100.00 | 191,000.00 | 183,000.00 | 184,700.00 | 184,700.00 | -0.22% | 10,842 |
| Apr 6, 2026 | 187,600.00 | 190,000.00 | 182,500.00 | 185,100.00 | 185,100.00 | -1.28% | 14,615 |
| Apr 3, 2026 | 189,300.00 | 191,700.00 | 186,500.00 | 187,500.00 | 187,500.00 | 1.02% | 14,869 |
| Apr 2, 2026 | 198,600.00 | 201,500.00 | 184,800.00 | 185,600.00 | 185,600.00 | -6.55% | 23,033 |
| Apr 1, 2026 | 191,500.00 | 199,400.00 | 191,400.00 | 198,600.00 | 198,600.00 | 7.70% | 16,029 |
| Mar 31, 2026 | 190,600.00 | 191,000.00 | 184,000.00 | 184,400.00 | 184,400.00 | -4.51% | 25,868 |
| Mar 30, 2026 | 195,500.00 | 197,400.00 | 191,500.00 | 193,100.00 | 193,100.00 | -6.26% | 17,029 |
| Mar 27, 2026 | 197,600.00 | 209,000.00 | 196,700.00 | 206,000.00 | 201,000.00 | 2.23% | 29,147 |
| Mar 26, 2026 | 210,000.00 | 210,000.00 | 199,900.00 | 201,500.00 | 196,609.22 | -4.05% | 16,023 |
| Mar 25, 2026 | 205,000.00 | 212,500.00 | 204,500.00 | 210,000.00 | 204,902.91 | 3.96% | 26,856 |
| Mar 24, 2026 | 205,500.00 | 206,000.00 | 196,500.00 | 202,000.00 | 197,097.09 | 1.25% | 16,301 |
| Mar 23, 2026 | 202,000.00 | 202,000.00 | 197,900.00 | 199,500.00 | 194,657.77 | -4.55% | 23,148 |
| Mar 20, 2026 | 212,000.00 | 213,000.00 | 207,000.00 | 209,000.00 | 203,927.18 | 0.97% | 23,471 |
| Mar 19, 2026 | 202,500.00 | 211,000.00 | 200,000.00 | 207,000.00 | 201,975.73 | -0.72% | 29,041 |
| Mar 18, 2026 | 203,000.00 | 210,000.00 | 201,500.00 | 208,500.00 | 203,439.32 | 4.46% | 35,209 |
| Mar 17, 2026 | 205,500.00 | 208,000.00 | 199,600.00 | 199,600.00 | 194,755.34 | -0.05% | 17,203 |
| Mar 16, 2026 | 206,000.00 | 206,000.00 | 197,100.00 | 199,700.00 | 194,852.91 | -3.53% | 27,373 |
| Mar 13, 2026 | 205,000.00 | 211,500.00 | 203,000.00 | 207,000.00 | 201,975.73 | -3.04% | 32,826 |
| Mar 12, 2026 | 211,500.00 | 215,750.00 | 205,000.00 | 213,500.00 | 208,317.96 | 6.22% | 60,847 |
| Mar 11, 2026 | 213,000.00 | 213,500.00 | 198,000.00 | 201,000.00 | 196,121.36 | 7.83% | 73,673 |
| Mar 10, 2026 | 190,800.00 | 191,600.00 | 183,000.00 | 186,400.00 | 181,875.73 | 3.33% | 41,252 |
| Mar 9, 2026 | 175,000.00 | 181,400.00 | 170,100.00 | 180,400.00 | 176,021.36 | -7.01% | 29,915 |
| Mar 6, 2026 | 185,000.00 | 196,300.00 | 183,500.00 | 194,000.00 | 189,291.26 | 2.81% | 39,253 |
| Mar 5, 2026 | 187,100.00 | 195,400.00 | 182,600.00 | 188,700.00 | 184,119.90 | 11.20% | 62,232 |
| Mar 4, 2026 | 187,600.00 | 194,800.00 | 168,200.00 | 169,700.00 | 165,581.07 | -15.36% | 86,257 |
| Mar 3, 2026 | 211,500.00 | 216,000.00 | 200,500.00 | 200,500.00 | 195,633.50 | -11.09% | 84,308 |
| Feb 27, 2026 | 229,000.00 | 230,000.00 | 222,000.00 | 225,500.00 | 220,026.70 | -3.22% | 52,214 |
| Feb 26, 2026 | 231,500.00 | 236,000.00 | 223,500.00 | 233,000.00 | 227,344.66 | - | 76,644 |
| Feb 25, 2026 | 240,000.00 | 243,500.00 | 225,500.00 | 233,000.00 | 227,344.66 | -1.89% | 119,593 |
| Feb 24, 2026 | 243,000.00 | 245,000.00 | 222,500.00 | 237,500.00 | 231,735.44 | -6.86% | 118,791 |
| Feb 23, 2026 | 271,500.00 | 272,000.00 | 240,500.00 | 255,000.00 | 248,810.68 | 4.94% | 153,918 |
| Feb 20, 2026 | 248,000.00 | 248,000.00 | 225,000.00 | 243,000.00 | 237,101.94 | 1.04% | 89,995 |
| Feb 19, 2026 | 248,000.00 | 249,000.00 | 232,500.00 | 240,500.00 | 234,662.62 | 5.71% | 110,344 |
| Feb 13, 2026 | 215,500.00 | 241,500.00 | 208,000.00 | 227,500.00 | 221,978.16 | 17.21% | 193,911 |
| Feb 12, 2026 | 188,600.00 | 198,300.00 | 187,000.00 | 194,100.00 | 189,388.83 | 5.09% | 43,319 |
| Feb 11, 2026 | 189,800.00 | 189,800.00 | 183,400.00 | 184,700.00 | 180,216.99 | -2.02% | 22,791 |
| Feb 10, 2026 | 185,000.00 | 191,800.00 | 182,500.00 | 188,500.00 | 183,924.76 | 2.56% | 25,188 |
| Feb 9, 2026 | 184,500.00 | 188,000.00 | 182,000.00 | 183,800.00 | 179,338.83 | 3.32% | 36,670 |
| Feb 6, 2026 | 179,000.00 | 180,600.00 | 171,700.00 | 177,900.00 | 173,582.04 | -4.05% | 27,350 |
| Feb 5, 2026 | 186,800.00 | 190,200.00 | 183,500.00 | 185,400.00 | 180,900.00 | -1.38% | 22,459 |
| Feb 4, 2026 | 186,500.00 | 189,000.00 | 181,800.00 | 188,000.00 | 183,436.89 | -2.08% | 34,128 |
| Feb 3, 2026 | 180,000.00 | 194,300.00 | 179,500.00 | 192,000.00 | 187,339.81 | 11.24% | 70,786 |
| Feb 2, 2026 | 183,500.00 | 184,000.00 | 169,500.00 | 172,600.00 | 168,410.68 | -2.27% | 50,604 |
| Jan 30, 2026 | 178,100.00 | 179,200.00 | 173,900.00 | 176,600.00 | 172,313.59 | -1.06% | 33,795 |
| Jan 29, 2026 | 167,300.00 | 179,500.00 | 164,800.00 | 178,500.00 | 174,167.48 | 7.01% | 64,007 |
| Jan 28, 2026 | 169,200.00 | 171,000.00 | 160,000.00 | 166,800.00 | 162,751.46 | -1.59% | 32,922 |