Shinyoung Securities Co., Ltd. (KRX:001720)
South Korea · Delayed Price · Currency is KRW 167,300
+7,900 (4.96%)
At close: Aug 14, 2026
Shinyoung Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 162,300.00 | 165,400.00 | 160,000.00 | 164,800.00 | - | 3.39% | 1,586 |
| Aug 13, 2026 | 160,000.00 | 163,500.00 | 158,200.00 | 159,400.00 | 159,400.00 | 0.31% | 9,038 |
| Aug 12, 2026 | 154,000.00 | 159,900.00 | 154,000.00 | 158,900.00 | 158,900.00 | 2.45% | 10,693 |
| Aug 11, 2026 | 151,400.00 | 156,000.00 | 150,000.00 | 155,100.00 | 155,100.00 | 3.33% | 8,472 |
| Aug 10, 2026 | 156,000.00 | 156,000.00 | 149,300.00 | 150,100.00 | 150,100.00 | -0.86% | 4,638 |
| Aug 7, 2026 | 156,700.00 | 156,700.00 | 147,100.00 | 151,400.00 | 151,400.00 | -1.05% | 7,480 |
| Aug 6, 2026 | 145,700.00 | 154,000.00 | 145,600.00 | 153,000.00 | 153,000.00 | 4.01% | 14,333 |
| Aug 5, 2026 | 145,700.00 | 148,900.00 | 143,300.00 | 147,100.00 | 147,100.00 | 3.23% | 5,233 |
| Aug 4, 2026 | 140,800.00 | 144,300.00 | 140,400.00 | 142,500.00 | 142,500.00 | 1.42% | 4,016 |
| Aug 3, 2026 | 140,000.00 | 144,000.00 | 136,000.00 | 140,500.00 | 140,500.00 | 0.14% | 6,020 |
| Jul 31, 2026 | 138,500.00 | 141,100.00 | 131,500.00 | 140,300.00 | 140,300.00 | 7.84% | 10,679 |
| Jul 30, 2026 | 119,300.00 | 136,500.00 | 119,300.00 | 130,100.00 | 130,100.00 | 1.64% | 14,717 |
| Jul 29, 2026 | 134,300.00 | 138,000.00 | 121,000.00 | 128,000.00 | 128,000.00 | -4.26% | 23,181 |
| Jul 28, 2026 | 141,300.00 | 143,800.00 | 132,900.00 | 133,700.00 | 133,700.00 | -8.67% | 10,343 |
| Jul 27, 2026 | 144,700.00 | 148,000.00 | 143,400.00 | 146,400.00 | 146,400.00 | 2.66% | 5,116 |
| Jul 24, 2026 | 146,800.00 | 149,100.00 | 141,500.00 | 142,600.00 | 142,600.00 | -3.52% | 5,835 |
| Jul 23, 2026 | 142,100.00 | 147,800.00 | 142,100.00 | 147,800.00 | 147,800.00 | 3.43% | 6,651 |
| Jul 22, 2026 | 144,700.00 | 149,500.00 | 142,900.00 | 142,900.00 | 142,900.00 | 0.14% | 7,119 |
| Jul 21, 2026 | 139,000.00 | 144,000.00 | 138,200.00 | 142,700.00 | 142,700.00 | 1.21% | 6,427 |
| Jul 20, 2026 | 147,000.00 | 147,000.00 | 139,300.00 | 141,000.00 | 141,000.00 | -5.62% | 12,389 |
| Jul 16, 2026 | 148,900.00 | 150,600.00 | 145,700.00 | 149,400.00 | 149,400.00 | - | 8,144 |
| Jul 15, 2026 | 151,200.00 | 154,800.00 | 148,800.00 | 149,400.00 | 149,400.00 | -0.20% | 14,376 |
| Jul 14, 2026 | 149,900.00 | 155,200.00 | 145,300.00 | 149,700.00 | 149,700.00 | -1.19% | 12,811 |
| Jul 13, 2026 | 156,900.00 | 161,000.00 | 149,100.00 | 151,500.00 | 151,500.00 | -3.44% | 13,240 |
| Jul 10, 2026 | 148,200.00 | 159,900.00 | 148,200.00 | 156,900.00 | 156,900.00 | 6.01% | 11,418 |
| Jul 9, 2026 | 148,400.00 | 154,200.00 | 146,200.00 | 148,000.00 | 148,000.00 | -3.90% | 16,258 |
| Jul 8, 2026 | 152,400.00 | 163,900.00 | 152,300.00 | 154,000.00 | 154,000.00 | -5.17% | 16,109 |
| Jul 7, 2026 | 173,200.00 | 175,800.00 | 159,500.00 | 162,400.00 | 162,400.00 | -8.56% | 13,305 |
| Jul 6, 2026 | 173,800.00 | 179,000.00 | 169,400.00 | 177,600.00 | 177,600.00 | 3.74% | 12,556 |
| Jul 3, 2026 | 160,400.00 | 171,700.00 | 156,600.00 | 171,200.00 | 171,200.00 | 7.47% | 14,080 |
| Jul 2, 2026 | 160,000.00 | 164,800.00 | 156,800.00 | 159,300.00 | 159,300.00 | -2.81% | 13,067 |
| Jul 1, 2026 | 163,900.00 | 166,200.00 | 160,900.00 | 163,900.00 | 163,900.00 | 1.30% | 10,011 |
| Jun 30, 2026 | 168,000.00 | 168,000.00 | 160,600.00 | 161,800.00 | 161,800.00 | -2.18% | 12,377 |
| Jun 29, 2026 | 155,500.00 | 168,300.00 | 155,500.00 | 165,400.00 | 165,400.00 | 4.95% | 11,784 |
| Jun 26, 2026 | 166,000.00 | 166,000.00 | 155,000.00 | 157,600.00 | 157,600.00 | -4.14% | 19,046 |
| Jun 25, 2026 | 162,500.00 | 171,800.00 | 162,500.00 | 164,400.00 | 164,400.00 | 1.17% | 9,490 |
| Jun 24, 2026 | 160,200.00 | 167,800.00 | 160,200.00 | 162,500.00 | 162,500.00 | -1.34% | 9,595 |
| Jun 23, 2026 | 174,400.00 | 175,700.00 | 163,000.00 | 164,700.00 | 164,700.00 | -3.40% | 22,439 |
| Jun 22, 2026 | 176,700.00 | 176,700.00 | 167,200.00 | 170,500.00 | 170,500.00 | -5.07% | 15,467 |
| Jun 19, 2026 | 190,600.00 | 190,600.00 | 173,000.00 | 179,600.00 | 179,600.00 | -4.06% | 24,965 |
| Jun 18, 2026 | 193,000.00 | 196,500.00 | 187,200.00 | 187,200.00 | 187,200.00 | -2.75% | 15,289 |
| Jun 17, 2026 | 192,500.00 | 196,100.00 | 188,200.00 | 192,500.00 | 192,500.00 | -0.31% | 15,346 |
| Jun 16, 2026 | 184,000.00 | 193,100.00 | 181,400.00 | 193,100.00 | 193,100.00 | 5.69% | 25,577 |
| Jun 15, 2026 | 189,900.00 | 194,900.00 | 179,200.00 | 182,700.00 | 182,700.00 | -2.30% | 56,386 |
| Jun 12, 2026 | 175,700.00 | 187,400.00 | 173,900.00 | 187,000.00 | 187,000.00 | 10.45% | 28,662 |
| Jun 11, 2026 | 163,000.00 | 172,300.00 | 162,400.00 | 169,300.00 | 169,300.00 | 0.65% | 14,372 |
| Jun 10, 2026 | 165,900.00 | 174,400.00 | 164,000.00 | 168,200.00 | 168,200.00 | -1.87% | 16,485 |
| Jun 9, 2026 | 169,500.00 | 173,400.00 | 165,000.00 | 171,400.00 | 171,400.00 | 2.70% | 20,387 |
| Jun 8, 2026 | 173,500.00 | 178,700.00 | 166,100.00 | 166,900.00 | 166,900.00 | -14.23% | 49,942 |
| Jun 5, 2026 | 215,000.00 | 222,000.00 | 193,300.00 | 194,600.00 | 194,600.00 | 3.29% | 105,162 |