Shinyoung Securities Co., Ltd. (KRX:001720)
South Korea · Delayed Price · Currency is KRW 138,000
-1,600 (-1.15%)
Sep 23, 2026, 3:30 PM KST
Shinyoung Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 139,600.00 | 139,600.00 | 137,200.00 | 138,000.00 | 138,000.00 | -1.15% | 6,570 |
| Sep 22, 2026 | 140,500.00 | 142,500.00 | 138,000.00 | 139,600.00 | 139,600.00 | -0.29% | 6,860 |
| Sep 21, 2026 | 140,300.00 | 143,300.00 | 139,900.00 | 140,000.00 | 140,000.00 | -0.71% | 6,096 |
| Sep 18, 2026 | 140,900.00 | 144,400.00 | 140,200.00 | 141,000.00 | 141,000.00 | 0.43% | 5,672 |
| Sep 17, 2026 | 144,700.00 | 144,700.00 | 140,400.00 | 140,400.00 | 140,400.00 | -1.82% | 8,417 |
| Sep 16, 2026 | 145,900.00 | 146,300.00 | 141,500.00 | 143,000.00 | 143,000.00 | -2.19% | 4,951 |
| Sep 15, 2026 | 149,700.00 | 149,700.00 | 143,900.00 | 146,200.00 | 146,200.00 | -0.54% | 3,288 |
| Sep 14, 2026 | 148,000.00 | 149,800.00 | 145,000.00 | 147,000.00 | 147,000.00 | -0.88% | 4,151 |
| Sep 11, 2026 | 146,100.00 | 150,400.00 | 143,800.00 | 148,300.00 | 148,300.00 | 0.88% | 6,725 |
| Sep 10, 2026 | 147,700.00 | 149,900.00 | 143,500.00 | 147,000.00 | 147,000.00 | -0.47% | 18,938 |
| Sep 9, 2026 | 148,400.00 | 148,900.00 | 145,200.00 | 147,700.00 | 147,700.00 | 0.27% | 9,806 |
| Sep 8, 2026 | 149,200.00 | 150,400.00 | 147,000.00 | 147,300.00 | 147,300.00 | -0.27% | 5,925 |
| Sep 7, 2026 | 149,300.00 | 151,000.00 | 147,500.00 | 147,700.00 | 147,700.00 | -0.20% | 7,184 |
| Sep 4, 2026 | 150,400.00 | 154,800.00 | 146,700.00 | 148,000.00 | 148,000.00 | -1.00% | 6,462 |
| Sep 3, 2026 | 151,300.00 | 153,300.00 | 148,800.00 | 149,500.00 | 149,500.00 | -0.99% | 5,034 |
| Sep 2, 2026 | 152,900.00 | 153,800.00 | 149,600.00 | 151,000.00 | 151,000.00 | -1.95% | 3,557 |
| Sep 1, 2026 | 154,700.00 | 156,400.00 | 153,100.00 | 154,000.00 | 154,000.00 | -1.53% | 3,037 |
| Aug 31, 2026 | 154,300.00 | 156,400.00 | 149,600.00 | 156,400.00 | 156,400.00 | 0.97% | 3,717 |
| Aug 28, 2026 | 156,100.00 | 156,100.00 | 152,200.00 | 154,900.00 | 154,900.00 | -0.19% | 4,526 |
| Aug 27, 2026 | 159,900.00 | 161,000.00 | 154,600.00 | 155,200.00 | 155,200.00 | -2.27% | 3,882 |
| Aug 26, 2026 | 156,000.00 | 158,800.00 | 152,900.00 | 158,800.00 | 158,800.00 | 1.79% | 3,256 |
| Aug 25, 2026 | 156,700.00 | 156,900.00 | 150,500.00 | 156,000.00 | 156,000.00 | 0.58% | 7,318 |
| Aug 24, 2026 | 158,900.00 | 158,900.00 | 154,600.00 | 155,100.00 | 155,100.00 | -2.33% | 5,169 |
| Aug 21, 2026 | 160,700.00 | 161,500.00 | 157,100.00 | 158,800.00 | 158,800.00 | -2.22% | 4,965 |
| Aug 20, 2026 | 158,800.00 | 165,800.00 | 158,700.00 | 162,400.00 | 162,400.00 | 3.70% | 6,703 |
| Aug 19, 2026 | 154,100.00 | 161,500.00 | 154,000.00 | 156,600.00 | 156,600.00 | -3.03% | 4,934 |
| Aug 18, 2026 | 166,100.00 | 167,000.00 | 161,000.00 | 161,500.00 | 161,500.00 | -2.77% | 7,111 |
| Aug 14, 2026 | 162,300.00 | 168,000.00 | 160,000.00 | 166,100.00 | 166,100.00 | 4.20% | 16,041 |
| 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 |