Shinyoungwacoal,Inc. (KRX:005800)
South Korea · Delayed Price · Currency is KRW 14,220
-80 (-0.56%)
Last updated: Sep 5, 2025, 2:53 PM KST
Shinyoungwacoal,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 14,390.00 | 14,390.00 | 14,170.00 | 14,360.00 | 14,360.00 | 0.70% | 1,490 |
| Sep 5, 2025 | 14,300.00 | 14,400.00 | 14,110.00 | 14,260.00 | 14,260.00 | -0.28% | 5,709 |
| Sep 4, 2025 | 14,150.00 | 14,440.00 | 14,130.00 | 14,300.00 | 14,300.00 | - | 2,595 |
| Sep 3, 2025 | 14,420.00 | 14,420.00 | 13,880.00 | 14,300.00 | 14,300.00 | -0.83% | 7,932 |
| Sep 2, 2025 | 14,570.00 | 14,650.00 | 14,350.00 | 14,420.00 | 14,420.00 | -1.03% | 2,450 |
| Sep 1, 2025 | 14,300.00 | 14,570.00 | 14,110.00 | 14,570.00 | 14,570.00 | 1.39% | 6,908 |
| Aug 29, 2025 | 14,150.00 | 14,410.00 | 14,140.00 | 14,370.00 | 14,370.00 | 0.56% | 3,839 |
| Aug 28, 2025 | 14,000.00 | 14,410.00 | 14,000.00 | 14,290.00 | 14,290.00 | 1.06% | 3,713 |
| Aug 27, 2025 | 14,080.00 | 14,200.00 | 13,950.00 | 14,140.00 | 14,140.00 | 0.35% | 1,595 |
| Aug 26, 2025 | 13,800.00 | 14,180.00 | 13,800.00 | 14,090.00 | 14,090.00 | 0.86% | 3,270 |
| Aug 25, 2025 | 14,000.00 | 14,160.00 | 13,630.00 | 13,970.00 | 13,970.00 | 1.60% | 3,790 |
| Aug 22, 2025 | 13,770.00 | 13,980.00 | 13,650.00 | 13,750.00 | 13,750.00 | -0.15% | 2,938 |
| Aug 21, 2025 | 13,430.00 | 13,860.00 | 13,430.00 | 13,770.00 | 13,770.00 | 1.47% | 4,011 |
| Aug 20, 2025 | 13,390.00 | 13,580.00 | 13,110.00 | 13,570.00 | 13,570.00 | 0.59% | 3,861 |
| Aug 19, 2025 | 13,440.00 | 13,680.00 | 13,440.00 | 13,490.00 | 13,490.00 | -0.15% | 3,883 |
| Aug 18, 2025 | 13,400.00 | 13,570.00 | 13,230.00 | 13,510.00 | 13,510.00 | -0.15% | 5,092 |
| Aug 14, 2025 | 13,330.00 | 13,540.00 | 13,220.00 | 13,530.00 | 13,530.00 | 1.27% | 2,767 |
| Aug 13, 2025 | 13,350.00 | 13,550.00 | 13,080.00 | 13,360.00 | 13,360.00 | 0.07% | 5,038 |
| Aug 12, 2025 | 12,820.00 | 13,640.00 | 12,820.00 | 13,350.00 | 13,350.00 | 3.01% | 4,571 |
| Aug 11, 2025 | 13,290.00 | 13,290.00 | 12,870.00 | 12,960.00 | 12,960.00 | -0.31% | 4,756 |
| Aug 8, 2025 | 12,990.00 | 13,000.00 | 12,760.00 | 13,000.00 | 13,000.00 | 1.09% | 5,735 |
| Aug 7, 2025 | 12,970.00 | 12,970.00 | 12,810.00 | 12,860.00 | 12,860.00 | -0.62% | 1,029 |
| Aug 6, 2025 | 12,920.00 | 12,980.00 | 12,790.00 | 12,940.00 | 12,940.00 | 0.15% | 1,380 |
| Aug 5, 2025 | 12,740.00 | 13,140.00 | 12,670.00 | 12,920.00 | 12,920.00 | 0.78% | 2,519 |
| Aug 4, 2025 | 12,920.00 | 12,920.00 | 12,540.00 | 12,820.00 | 12,820.00 | -0.77% | 4,518 |
| Aug 1, 2025 | 13,300.00 | 13,300.00 | 12,600.00 | 12,920.00 | 12,920.00 | -2.86% | 11,352 |
| Jul 31, 2025 | 13,250.00 | 13,380.00 | 13,010.00 | 13,300.00 | 13,300.00 | 0.30% | 3,519 |
| Jul 30, 2025 | 13,200.00 | 13,340.00 | 13,020.00 | 13,260.00 | 13,260.00 | -0.23% | 7,118 |
| Jul 29, 2025 | 13,130.00 | 13,300.00 | 12,560.00 | 13,290.00 | 13,290.00 | 0.08% | 8,411 |
| Jul 28, 2025 | 13,210.00 | 13,380.00 | 12,810.00 | 13,280.00 | 13,280.00 | -0.23% | 13,258 |
| Jul 25, 2025 | 13,190.00 | 13,370.00 | 13,010.00 | 13,310.00 | 13,310.00 | 0.83% | 8,725 |
| Jul 24, 2025 | 13,660.00 | 13,770.00 | 13,030.00 | 13,200.00 | 13,200.00 | -3.44% | 6,184 |
| Jul 23, 2025 | 13,550.00 | 13,670.00 | 13,460.00 | 13,670.00 | 13,670.00 | 0.44% | 3,784 |
| Jul 22, 2025 | 13,980.00 | 13,980.00 | 13,410.00 | 13,610.00 | 13,610.00 | 0.22% | 5,460 |
| Jul 21, 2025 | 13,520.00 | 13,590.00 | 13,250.00 | 13,580.00 | 13,580.00 | 0.44% | 11,785 |
| Jul 18, 2025 | 13,840.00 | 13,900.00 | 13,300.00 | 13,520.00 | 13,520.00 | -2.24% | 7,754 |
| Jul 17, 2025 | 14,000.00 | 14,250.00 | 13,680.00 | 13,830.00 | 13,830.00 | -1.21% | 16,112 |
| Jul 16, 2025 | 14,610.00 | 14,660.00 | 13,920.00 | 14,000.00 | 14,000.00 | -4.70% | 15,777 |
| Jul 15, 2025 | 15,400.00 | 15,400.00 | 14,400.00 | 14,690.00 | 14,690.00 | -1.80% | 19,446 |
| Jul 14, 2025 | 14,700.00 | 15,330.00 | 14,700.00 | 14,960.00 | 14,960.00 | 1.77% | 16,541 |
| Jul 11, 2025 | 14,460.00 | 14,760.00 | 14,460.00 | 14,700.00 | 14,700.00 | 1.66% | 13,756 |
| Jul 10, 2025 | 13,950.00 | 14,460.00 | 13,830.00 | 14,460.00 | 14,460.00 | 3.66% | 25,479 |
| Jul 9, 2025 | 13,400.00 | 14,060.00 | 13,180.00 | 13,950.00 | 13,950.00 | 4.97% | 12,272 |
| Jul 8, 2025 | 12,880.00 | 13,320.00 | 12,850.00 | 13,290.00 | 13,290.00 | 2.07% | 12,442 |
| Jul 7, 2025 | 12,800.00 | 13,180.00 | 12,760.00 | 13,020.00 | 13,020.00 | 0.70% | 11,410 |
| Jul 4, 2025 | 13,180.00 | 13,180.00 | 12,870.00 | 12,930.00 | 12,930.00 | -1.90% | 7,911 |
| Jul 3, 2025 | 12,980.00 | 13,250.00 | 12,980.00 | 13,180.00 | 13,180.00 | 1.15% | 5,868 |
| Jul 2, 2025 | 13,010.00 | 13,270.00 | 12,840.00 | 13,030.00 | 13,030.00 | -0.38% | 8,491 |
| Jul 1, 2025 | 13,080.00 | 13,180.00 | 12,790.00 | 13,080.00 | 13,080.00 | 1.24% | 15,093 |
| Jun 30, 2025 | 12,650.00 | 12,990.00 | 12,650.00 | 12,920.00 | 12,920.00 | 1.33% | 7,543 |