Shinyoung Securities Co., Ltd. (KRX:001720)
South Korea · Delayed Price · Currency is KRW 119,100
-2,800 (-2.30%)
Nov 3, 2026, 3:30 PM KST
Shinyoung Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 120,900.00 | 121,100.00 | 117,200.00 | 119,100.00 | 119,100.00 | -2.30% | 7,694 |
| Nov 2, 2026 | 116,400.00 | 123,000.00 | 116,400.00 | 121,900.00 | 121,900.00 | 1.25% | 4,598 |
| Oct 30, 2026 | 123,300.00 | 123,300.00 | 117,000.00 | 120,400.00 | 120,400.00 | -2.43% | 6,298 |
| Oct 29, 2026 | 125,200.00 | 125,200.00 | 120,400.00 | 123,400.00 | 123,400.00 | -0.08% | 4,482 |
| Oct 28, 2026 | 121,300.00 | 126,300.00 | 121,300.00 | 123,500.00 | 123,500.00 | 2.57% | 4,511 |
| Oct 27, 2026 | 116,000.00 | 121,900.00 | 116,000.00 | 120,400.00 | 120,400.00 | 1.69% | 3,411 |
| Oct 26, 2026 | 119,300.00 | 121,300.00 | 117,800.00 | 118,400.00 | 118,400.00 | -1.50% | 2,393 |
| Oct 23, 2026 | 120,000.00 | 123,000.00 | 117,500.00 | 120,200.00 | 120,200.00 | -1.07% | 3,113 |
| Oct 22, 2026 | 121,100.00 | 125,700.00 | 121,100.00 | 121,500.00 | 121,500.00 | -2.64% | 1,735 |
| Oct 21, 2026 | 124,100.00 | 125,600.00 | 123,100.00 | 124,800.00 | 124,800.00 | 0.89% | 2,841 |
| Oct 20, 2026 | 126,400.00 | 129,400.00 | 123,700.00 | 123,700.00 | 123,700.00 | -4.40% | 2,690 |
| Oct 19, 2026 | 120,300.00 | 131,500.00 | 120,300.00 | 129,400.00 | 129,400.00 | 2.62% | 3,076 |
| Oct 16, 2026 | 121,900.00 | 128,300.00 | 121,900.00 | 126,100.00 | 126,100.00 | 3.11% | 3,433 |
| Oct 15, 2026 | 126,000.00 | 126,000.00 | 120,000.00 | 122,300.00 | 122,300.00 | -5.19% | 10,035 |
| Oct 14, 2026 | 132,000.00 | 133,600.00 | 129,000.00 | 129,000.00 | 129,000.00 | -2.35% | 3,893 |
| Oct 13, 2026 | 130,000.00 | 132,100.00 | 126,500.00 | 132,100.00 | 132,100.00 | -0.68% | 11,745 |
| Oct 12, 2026 | 135,800.00 | 135,800.00 | 133,000.00 | 133,000.00 | 133,000.00 | -2.06% | 6,274 |
| Oct 8, 2026 | 139,600.00 | 139,600.00 | 135,800.00 | 135,800.00 | 135,800.00 | -2.72% | 7,203 |
| Oct 7, 2026 | 144,000.00 | 144,000.00 | 138,800.00 | 139,600.00 | 139,600.00 | -1.76% | 4,866 |
| Oct 6, 2026 | 139,900.00 | 144,800.00 | 139,300.00 | 142,100.00 | 142,100.00 | 1.65% | 16,722 |
| Oct 2, 2026 | 139,300.00 | 139,900.00 | 136,300.00 | 139,800.00 | 139,800.00 | 0.36% | 13,841 |
| Oct 1, 2026 | 140,000.00 | 140,000.00 | 136,200.00 | 139,300.00 | 139,300.00 | -0.57% | 14,064 |
| Sep 30, 2026 | 141,200.00 | 141,200.00 | 138,600.00 | 140,100.00 | 140,100.00 | -0.78% | 11,064 |
| Sep 29, 2026 | 140,500.00 | 141,300.00 | 138,200.00 | 141,200.00 | 141,200.00 | -0.91% | 4,989 |
| Sep 28, 2026 | 138,500.00 | 142,500.00 | 136,600.00 | 142,500.00 | 142,500.00 | 3.26% | 7,113 |
| Sep 23, 2026 | 139,600.00 | 139,600.00 | 137,200.00 | 138,000.00 | 138,000.00 | -1.15% | 6,657 |
| Sep 22, 2026 | 140,500.00 | 142,500.00 | 138,000.00 | 139,600.00 | 139,600.00 | -0.29% | 6,962 |
| Sep 21, 2026 | 140,300.00 | 143,300.00 | 139,900.00 | 140,000.00 | 140,000.00 | -0.71% | 6,195 |
| 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 |