Shinyoung Securities Co., Ltd. (KRX:001720)
South Korea · Delayed Price · Currency is KRW 185,100
+5,000 (2.78%)
At close: May 22, 2026
Shinyoung Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 181,200.00 | 188,900.00 | 181,200.00 | 185,100.00 | 185,100.00 | 2.78% | 10,447 |
| May 21, 2026 | 173,300.00 | 183,400.00 | 173,300.00 | 180,100.00 | 180,100.00 | 6.00% | 9,331 |
| May 20, 2026 | 174,000.00 | 175,000.00 | 166,500.00 | 169,900.00 | 169,900.00 | -2.58% | 14,128 |
| May 19, 2026 | 182,800.00 | 185,900.00 | 174,200.00 | 174,400.00 | 174,400.00 | -6.54% | 14,896 |
| May 18, 2026 | 179,700.00 | 193,900.00 | 170,000.00 | 186,600.00 | 186,600.00 | 3.32% | 51,039 |
| May 15, 2026 | 192,500.00 | 193,800.00 | 176,000.00 | 180,600.00 | 180,600.00 | -4.34% | 41,072 |
| May 14, 2026 | 188,300.00 | 191,200.00 | 186,000.00 | 188,800.00 | 188,800.00 | 2.61% | 12,349 |
| May 13, 2026 | 184,800.00 | 187,900.00 | 181,100.00 | 184,000.00 | 184,000.00 | -1.34% | 15,729 |
| May 12, 2026 | 200,000.00 | 200,500.00 | 180,100.00 | 186,500.00 | 186,500.00 | -5.71% | 39,857 |
| May 11, 2026 | 203,500.00 | 204,000.00 | 196,900.00 | 197,800.00 | 197,800.00 | -1.59% | 21,911 |
| May 8, 2026 | 199,900.00 | 204,000.00 | 199,500.00 | 201,000.00 | 201,000.00 | -1.95% | 16,197 |
| May 7, 2026 | 211,500.00 | 211,500.00 | 199,100.00 | 205,000.00 | 205,000.00 | -3.53% | 27,186 |
| May 6, 2026 | 216,000.00 | 216,000.00 | 205,000.00 | 212,500.00 | 212,500.00 | 2.91% | 53,798 |
| May 4, 2026 | 202,500.00 | 212,000.00 | 198,700.00 | 206,500.00 | 206,500.00 | 4.77% | 27,792 |
| Apr 30, 2026 | 201,000.00 | 203,500.00 | 197,100.00 | 197,100.00 | 197,100.00 | -1.94% | 10,532 |
| Apr 29, 2026 | 203,500.00 | 203,500.00 | 199,900.00 | 201,000.00 | 201,000.00 | -0.50% | 10,204 |
| Apr 28, 2026 | 206,000.00 | 206,500.00 | 201,000.00 | 202,000.00 | 202,000.00 | -1.22% | 12,412 |
| Apr 27, 2026 | 202,500.00 | 208,000.00 | 201,000.00 | 204,500.00 | 204,500.00 | 1.74% | 19,311 |
| Apr 24, 2026 | 202,500.00 | 204,000.00 | 199,900.00 | 201,000.00 | 201,000.00 | -0.99% | 27,657 |
| Apr 23, 2026 | 207,000.00 | 208,500.00 | 198,500.00 | 203,000.00 | 203,000.00 | -0.98% | 15,889 |
| Apr 22, 2026 | 202,000.00 | 205,000.00 | 199,400.00 | 205,000.00 | 205,000.00 | 1.49% | 13,291 |
| Apr 21, 2026 | 206,000.00 | 206,000.00 | 199,800.00 | 202,000.00 | 202,000.00 | -0.98% | 26,162 |
| Apr 20, 2026 | 205,000.00 | 205,500.00 | 202,500.00 | 204,000.00 | 204,000.00 | -2.16% | 10,967 |
| Apr 17, 2026 | 210,500.00 | 210,500.00 | 205,500.00 | 208,500.00 | 208,500.00 | - | 7,269 |
| Apr 16, 2026 | 209,500.00 | 212,000.00 | 207,500.00 | 208,500.00 | 208,500.00 | -0.24% | 16,355 |
| Apr 15, 2026 | 211,500.00 | 211,500.00 | 205,500.00 | 209,000.00 | 209,000.00 | 1.21% | 14,932 |
| Apr 14, 2026 | 207,000.00 | 211,000.00 | 204,500.00 | 206,500.00 | 206,500.00 | 2.23% | 74,951 |
| Apr 13, 2026 | 197,200.00 | 203,500.00 | 196,900.00 | 202,000.00 | 202,000.00 | -0.74% | 8,797 |
| 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% | 10,843 |
| 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 | -3.93% | 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 |