Shinyoungwacoal,Inc. (KRX:005800)
South Korea · Delayed Price · Currency is KRW 17,150
-390 (-2.22%)
At close: Dec 19, 2025
Shinyoungwacoal,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 17,480.00 | 17,890.00 | 16,990.00 | 17,150.00 | 17,150.00 | -2.22% | 44,366 |
| Dec 18, 2025 | 18,190.00 | 18,200.00 | 17,220.00 | 17,540.00 | 17,540.00 | -5.70% | 83,369 |
| Dec 17, 2025 | 19,230.00 | 19,320.00 | 18,190.00 | 18,600.00 | 18,600.00 | -3.13% | 118,637 |
| Dec 16, 2025 | 18,680.00 | 21,200.00 | 18,420.00 | 19,200.00 | 19,200.00 | 2.78% | 458,500 |
| Dec 15, 2025 | 17,330.00 | 22,450.00 | 17,020.00 | 18,680.00 | 18,680.00 | 8.04% | 1,135,332 |
| Dec 12, 2025 | 17,600.00 | 18,000.00 | 16,760.00 | 17,290.00 | 17,290.00 | 1.71% | 152,641 |
| Dec 11, 2025 | 15,440.00 | 19,900.00 | 15,440.00 | 17,000.00 | 17,000.00 | 9.32% | 685,102 |
| Dec 10, 2025 | 15,020.00 | 15,950.00 | 15,020.00 | 15,550.00 | 15,550.00 | 2.30% | 62,103 |
| Dec 9, 2025 | 15,060.00 | 15,400.00 | 15,000.00 | 15,200.00 | 15,200.00 | 0.66% | 25,481 |
| Dec 8, 2025 | 15,270.00 | 15,340.00 | 15,030.00 | 15,100.00 | 15,100.00 | -2.01% | 45,354 |
| Dec 5, 2025 | 15,200.00 | 16,120.00 | 15,010.00 | 15,410.00 | 15,410.00 | 1.38% | 139,714 |
| Dec 4, 2025 | 15,820.00 | 15,950.00 | 15,100.00 | 15,200.00 | 15,200.00 | -4.88% | 96,731 |
| Dec 3, 2025 | 14,950.00 | 17,770.00 | 14,730.00 | 15,980.00 | 15,980.00 | 6.89% | 811,576 |
| Dec 2, 2025 | 14,740.00 | 15,800.00 | 14,610.00 | 14,950.00 | 14,950.00 | 1.08% | 200,858 |
| Dec 1, 2025 | 14,890.00 | 15,600.00 | 14,700.00 | 14,790.00 | 14,790.00 | -2.70% | 164,897 |
| Nov 28, 2025 | 18,050.00 | 20,750.00 | 14,900.00 | 15,200.00 | 15,200.00 | -4.82% | 1,164,670 |
| Nov 27, 2025 | 14,250.00 | 18,520.00 | 14,200.00 | 15,970.00 | 15,970.00 | 12.07% | 788,094 |
| Nov 26, 2025 | 14,200.00 | 14,490.00 | 14,200.00 | 14,250.00 | 14,250.00 | -0.21% | 2,773 |
| Nov 25, 2025 | 13,970.00 | 14,370.00 | 13,970.00 | 14,280.00 | 14,280.00 | 1.28% | 5,531 |
| Nov 24, 2025 | 14,420.00 | 14,510.00 | 14,050.00 | 14,100.00 | 14,100.00 | -2.76% | 7,082 |
| Nov 21, 2025 | 14,310.00 | 14,510.00 | 14,240.00 | 14,500.00 | 14,500.00 | 0.28% | 4,049 |
| Nov 20, 2025 | 13,940.00 | 14,460.00 | 13,880.00 | 14,460.00 | 14,460.00 | 4.03% | 11,230 |
| Nov 19, 2025 | 13,820.00 | 13,900.00 | 13,620.00 | 13,900.00 | 13,900.00 | 0.58% | 1,885 |
| Nov 18, 2025 | 13,940.00 | 13,940.00 | 13,660.00 | 13,820.00 | 13,820.00 | 0.14% | 1,320 |
| Nov 17, 2025 | 13,900.00 | 13,950.00 | 13,690.00 | 13,800.00 | 13,800.00 | -0.72% | 1,431 |
| Nov 14, 2025 | 13,890.00 | 13,920.00 | 13,690.00 | 13,900.00 | 13,900.00 | 0.07% | 3,191 |
| Nov 13, 2025 | 13,890.00 | 13,940.00 | 13,800.00 | 13,890.00 | 13,890.00 | 0.65% | 4,247 |
| Nov 12, 2025 | 13,550.00 | 13,840.00 | 13,550.00 | 13,800.00 | 13,800.00 | 0.29% | 3,134 |
| Nov 11, 2025 | 13,890.00 | 13,890.00 | 13,500.00 | 13,760.00 | 13,760.00 | 0.07% | 2,657 |
| Nov 10, 2025 | 13,440.00 | 13,880.00 | 13,440.00 | 13,750.00 | 13,750.00 | 1.10% | 1,950 |
| Nov 7, 2025 | 13,610.00 | 13,650.00 | 13,350.00 | 13,600.00 | 13,600.00 | -0.87% | 5,271 |
| Nov 6, 2025 | 13,460.00 | 13,720.00 | 13,350.00 | 13,720.00 | 13,720.00 | 0.73% | 4,498 |
| Nov 5, 2025 | 13,500.00 | 13,690.00 | 13,010.00 | 13,620.00 | 13,620.00 | 0.07% | 7,843 |
| Nov 4, 2025 | 13,660.00 | 13,740.00 | 13,440.00 | 13,610.00 | 13,610.00 | -0.37% | 3,444 |
| Nov 3, 2025 | 13,750.00 | 13,860.00 | 13,610.00 | 13,660.00 | 13,660.00 | -0.65% | 6,009 |
| Oct 31, 2025 | 13,660.00 | 13,870.00 | 13,650.00 | 13,750.00 | 13,750.00 | 0.22% | 4,602 |
| Oct 30, 2025 | 13,750.00 | 13,920.00 | 13,650.00 | 13,720.00 | 13,720.00 | -0.65% | 5,866 |
| Oct 29, 2025 | 13,630.00 | 13,830.00 | 13,550.00 | 13,810.00 | 13,810.00 | 1.02% | 6,519 |
| Oct 28, 2025 | 13,520.00 | 13,770.00 | 13,520.00 | 13,670.00 | 13,670.00 | 0.15% | 5,338 |
| Oct 27, 2025 | 13,500.00 | 13,700.00 | 13,410.00 | 13,650.00 | 13,650.00 | 1.11% | 4,109 |
| Oct 24, 2025 | 13,640.00 | 13,750.00 | 13,440.00 | 13,500.00 | 13,500.00 | -1.03% | 14,009 |
| Oct 23, 2025 | 14,450.00 | 14,450.00 | 13,610.00 | 13,640.00 | 13,640.00 | -5.67% | 51,273 |
| Oct 22, 2025 | 14,190.00 | 17,910.00 | 13,500.00 | 14,460.00 | 14,460.00 | 4.93% | 494,334 |
| Oct 21, 2025 | 13,110.00 | 13,920.00 | 13,080.00 | 13,780.00 | 13,780.00 | 5.03% | 15,843 |
| Oct 20, 2025 | 13,290.00 | 13,290.00 | 12,960.00 | 13,120.00 | 13,120.00 | -1.80% | 6,949 |
| Oct 17, 2025 | 13,900.00 | 13,930.00 | 13,210.00 | 13,360.00 | 13,360.00 | -4.09% | 12,855 |
| Oct 16, 2025 | 14,000.00 | 14,310.00 | 13,900.00 | 13,930.00 | 13,930.00 | -0.64% | 1,582 |
| Oct 15, 2025 | 14,420.00 | 14,420.00 | 13,900.00 | 14,020.00 | 14,020.00 | 0.36% | 3,998 |
| Oct 14, 2025 | 13,870.00 | 14,080.00 | 13,870.00 | 13,970.00 | 13,970.00 | 0.72% | 3,550 |
| Oct 13, 2025 | 14,050.00 | 14,320.00 | 13,870.00 | 13,870.00 | 13,870.00 | -1.98% | 5,898 |