Shinyoungwacoal,Inc. (KRX:005800)
South Korea · Delayed Price · Currency is KRW 13,610
-50 (-0.37%)
At close: Nov 4, 2025
Shinyoungwacoal,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 13,500.00 | 13,690.00 | 13,010.00 | 13,620.00 | 13,620.00 | 0.07% | 8,140 |
| Nov 4, 2025 | 13,660.00 | 13,740.00 | 13,440.00 | 13,610.00 | 13,610.00 | -0.37% | 3,496 |
| 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% | 6,610 |
| Oct 28, 2025 | 13,520.00 | 13,770.00 | 13,520.00 | 13,670.00 | 13,670.00 | 0.15% | 5,523 |
| Oct 27, 2025 | 13,500.00 | 13,700.00 | 13,410.00 | 13,650.00 | 13,650.00 | 1.11% | 4,187 |
| Oct 24, 2025 | 13,640.00 | 13,750.00 | 13,440.00 | 13,500.00 | 13,500.00 | -1.03% | 14,427 |
| 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% | 495,004 |
| Oct 21, 2025 | 13,110.00 | 13,920.00 | 13,080.00 | 13,780.00 | 13,780.00 | 5.03% | 15,844 |
| 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% | 3,563 |
| Oct 13, 2025 | 14,050.00 | 14,320.00 | 13,870.00 | 13,870.00 | 13,870.00 | -1.98% | 5,911 |
| Oct 10, 2025 | 14,250.00 | 14,280.00 | 14,070.00 | 14,150.00 | 14,150.00 | -0.70% | 2,312 |
| Oct 2, 2025 | 14,130.00 | 14,250.00 | 14,090.00 | 14,250.00 | 14,250.00 | - | 1,693 |
| Oct 1, 2025 | 14,180.00 | 14,250.00 | 14,040.00 | 14,250.00 | 14,250.00 | 0.49% | 2,040 |
| Sep 30, 2025 | 14,160.00 | 14,190.00 | 13,990.00 | 14,180.00 | 14,180.00 | 0.28% | 2,978 |
| Sep 29, 2025 | 14,150.00 | 14,150.00 | 14,020.00 | 14,140.00 | 14,140.00 | 0.14% | 2,709 |
| Sep 26, 2025 | 14,180.00 | 14,180.00 | 13,950.00 | 14,120.00 | 14,120.00 | -0.42% | 8,664 |
| Sep 25, 2025 | 14,110.00 | 14,200.00 | 14,020.00 | 14,180.00 | 14,180.00 | -0.21% | 3,635 |
| Sep 24, 2025 | 14,160.00 | 14,250.00 | 14,120.00 | 14,210.00 | 14,210.00 | -0.35% | 3,486 |
| Sep 23, 2025 | 14,120.00 | 14,280.00 | 14,080.00 | 14,260.00 | 14,260.00 | -0.14% | 3,506 |
| Sep 22, 2025 | 14,350.00 | 14,350.00 | 14,020.00 | 14,280.00 | 14,280.00 | 0.07% | 3,091 |
| Sep 19, 2025 | 14,450.00 | 14,450.00 | 14,120.00 | 14,270.00 | 14,270.00 | -0.35% | 5,776 |
| Sep 18, 2025 | 14,280.00 | 14,370.00 | 14,150.00 | 14,320.00 | 14,320.00 | 0.35% | 13,437 |
| Sep 17, 2025 | 14,160.00 | 14,300.00 | 14,110.00 | 14,270.00 | 14,270.00 | 0.78% | 4,561 |
| Sep 16, 2025 | 14,320.00 | 14,320.00 | 14,110.00 | 14,160.00 | 14,160.00 | 0.07% | 4,010 |
| Sep 15, 2025 | 14,370.00 | 14,370.00 | 14,070.00 | 14,150.00 | 14,150.00 | -1.19% | 6,589 |
| Sep 12, 2025 | 14,400.00 | 14,480.00 | 14,300.00 | 14,320.00 | 14,320.00 | -0.56% | 2,131 |
| Sep 11, 2025 | 14,390.00 | 14,620.00 | 14,260.00 | 14,400.00 | 14,400.00 | 0.28% | 1,674 |
| Sep 10, 2025 | 14,250.00 | 14,370.00 | 14,240.00 | 14,360.00 | 14,360.00 | -0.07% | 4,040 |
| Sep 9, 2025 | 14,360.00 | 14,370.00 | 14,220.00 | 14,370.00 | 14,370.00 | 0.07% | 2,005 |
| Sep 8, 2025 | 14,390.00 | 14,390.00 | 14,170.00 | 14,360.00 | 14,360.00 | 0.70% | 1,652 |
| 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 |