Shinyoungwacoal,Inc. (KRX:005800)
South Korea · Delayed Price · Currency is KRW 13,360
+10 (0.07%)
At close: Oct 8, 2026
Shinyoungwacoal,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 13,570.00 | 13,570.00 | 13,350.00 | 13,360.00 | 13,360.00 | 0.07% | 1,245 |
| Oct 7, 2026 | 13,240.00 | 13,510.00 | 13,240.00 | 13,350.00 | 13,350.00 | -0.07% | 7,244 |
| Oct 6, 2026 | 13,520.00 | 13,580.00 | 13,200.00 | 13,360.00 | 13,360.00 | -1.18% | 5,551 |
| Oct 2, 2026 | 13,580.00 | 13,580.00 | 13,360.00 | 13,520.00 | 13,520.00 | - | 1,075 |
| Oct 1, 2026 | 13,580.00 | 13,580.00 | 13,480.00 | 13,520.00 | 13,520.00 | 0.15% | 485 |
| Sep 30, 2026 | 13,500.00 | 13,570.00 | 13,260.00 | 13,500.00 | 13,500.00 | - | 1,427 |
| Sep 29, 2026 | 13,410.00 | 13,570.00 | 13,270.00 | 13,500.00 | 13,500.00 | - | 993 |
| Sep 28, 2026 | 13,870.00 | 13,870.00 | 13,500.00 | 13,500.00 | 13,500.00 | -0.07% | 1,355 |
| Sep 23, 2026 | 13,600.00 | 13,610.00 | 13,510.00 | 13,510.00 | 13,510.00 | -0.52% | 25,703 |
| Sep 22, 2026 | 13,580.00 | 13,600.00 | 13,510.00 | 13,580.00 | 13,580.00 | 0.30% | 9,579 |
| Sep 21, 2026 | 13,560.00 | 13,630.00 | 13,480.00 | 13,540.00 | 13,540.00 | 0.45% | 218 |
| Sep 18, 2026 | 13,580.00 | 13,580.00 | 13,480.00 | 13,480.00 | 13,480.00 | -0.66% | 2,787 |
| Sep 17, 2026 | 13,570.00 | 13,580.00 | 13,450.00 | 13,570.00 | 13,570.00 | 0.52% | 158 |
| Sep 16, 2026 | 13,570.00 | 13,700.00 | 13,490.00 | 13,500.00 | 13,500.00 | 0.22% | 7,184 |
| Sep 15, 2026 | 13,500.00 | 13,500.00 | 13,350.00 | 13,470.00 | 13,470.00 | -0.22% | 1,249 |
| Sep 14, 2026 | 13,580.00 | 13,580.00 | 13,390.00 | 13,500.00 | 13,500.00 | -0.59% | 2,007 |
| Sep 11, 2026 | 13,580.00 | 13,580.00 | 13,500.00 | 13,580.00 | 13,580.00 | 0.22% | 1,090 |
| Sep 10, 2026 | 13,460.00 | 13,580.00 | 13,380.00 | 13,550.00 | 13,550.00 | 0.74% | 503 |
| Sep 9, 2026 | 13,580.00 | 13,580.00 | 13,450.00 | 13,450.00 | 13,450.00 | -0.88% | 1,277 |
| Sep 8, 2026 | 13,570.00 | 13,580.00 | 13,420.00 | 13,570.00 | 13,570.00 | - | 2,501 |
| Sep 7, 2026 | 13,580.00 | 13,750.00 | 13,410.00 | 13,570.00 | 13,570.00 | 0.15% | 4,529 |
| Sep 4, 2026 | 13,510.00 | 13,710.00 | 13,330.00 | 13,550.00 | 13,550.00 | 1.65% | 11,124 |
| Sep 3, 2026 | 13,730.00 | 13,750.00 | 13,330.00 | 13,330.00 | 13,330.00 | -0.89% | 686 |
| Sep 2, 2026 | 13,480.00 | 13,510.00 | 13,350.00 | 13,450.00 | 13,450.00 | -0.22% | 1,806 |
| Sep 1, 2026 | 13,460.00 | 13,480.00 | 13,360.00 | 13,480.00 | 13,480.00 | 0.15% | 1,033 |
| Aug 31, 2026 | 13,460.00 | 13,460.00 | 13,290.00 | 13,460.00 | 13,460.00 | - | 661 |
| Aug 28, 2026 | 13,300.00 | 13,580.00 | 13,300.00 | 13,460.00 | 13,460.00 | 1.28% | 2,926 |
| Aug 27, 2026 | 13,580.00 | 13,580.00 | 13,230.00 | 13,290.00 | 13,290.00 | -0.82% | 6,314 |
| Aug 26, 2026 | 13,400.00 | 13,520.00 | 13,350.00 | 13,400.00 | 13,400.00 | - | 265 |
| Aug 25, 2026 | 13,310.00 | 13,400.00 | 13,240.00 | 13,400.00 | 13,400.00 | -0.22% | 1,880 |
| Aug 24, 2026 | 13,570.00 | 13,570.00 | 13,320.00 | 13,430.00 | 13,430.00 | -0.81% | 1,209 |
| Aug 21, 2026 | 13,550.00 | 13,550.00 | 13,310.00 | 13,540.00 | 13,540.00 | 0.15% | 1,796 |
| Aug 20, 2026 | 13,490.00 | 13,570.00 | 13,300.00 | 13,520.00 | 13,520.00 | 0.22% | 5,071 |
| Aug 19, 2026 | 13,230.00 | 13,490.00 | 13,050.00 | 13,490.00 | 13,490.00 | 0.97% | 7,391 |
| Aug 18, 2026 | 13,570.00 | 13,570.00 | 13,160.00 | 13,360.00 | 13,360.00 | -1.55% | 3,391 |
| Aug 14, 2026 | 13,570.00 | 13,570.00 | 13,150.00 | 13,570.00 | 13,570.00 | 1.27% | 5,009 |
| Aug 13, 2026 | 13,490.00 | 13,580.00 | 13,360.00 | 13,400.00 | 13,400.00 | -0.67% | 2,486 |
| Aug 12, 2026 | 13,890.00 | 13,890.00 | 13,450.00 | 13,490.00 | 13,490.00 | -0.66% | 5,822 |
| Aug 11, 2026 | 13,700.00 | 13,700.00 | 13,330.00 | 13,580.00 | 13,580.00 | - | 2,059 |
| Aug 10, 2026 | 13,580.00 | 14,490.00 | 13,540.00 | 13,580.00 | 13,580.00 | 1.42% | 26,848 |
| Aug 7, 2026 | 13,400.00 | 13,580.00 | 13,340.00 | 13,390.00 | 13,390.00 | -0.07% | 4,643 |
| Aug 6, 2026 | 13,230.00 | 13,570.00 | 13,230.00 | 13,400.00 | 13,400.00 | -0.07% | 2,142 |
| Aug 5, 2026 | 13,570.00 | 13,580.00 | 13,320.00 | 13,410.00 | 13,410.00 | -0.52% | 5,451 |
| Aug 4, 2026 | 13,490.00 | 13,570.00 | 13,390.00 | 13,480.00 | 13,480.00 | -0.66% | 4,806 |
| Aug 3, 2026 | 13,580.00 | 13,580.00 | 13,300.00 | 13,570.00 | 13,570.00 | -0.07% | 3,567 |
| Jul 31, 2026 | 13,360.00 | 13,590.00 | 13,100.00 | 13,580.00 | 13,580.00 | 1.65% | 2,753 |
| Jul 30, 2026 | 12,880.00 | 13,390.00 | 12,880.00 | 13,360.00 | 13,360.00 | 0.68% | 4,694 |
| Jul 29, 2026 | 13,290.00 | 13,510.00 | 13,040.00 | 13,270.00 | 13,270.00 | 2.08% | 6,602 |
| Jul 28, 2026 | 13,250.00 | 13,250.00 | 12,660.00 | 13,000.00 | 13,000.00 | -1.14% | 3,646 |
| Jul 27, 2026 | 13,270.00 | 13,270.00 | 13,040.00 | 13,150.00 | 13,150.00 | -0.45% | 1,016 |