Shinyoungwacoal,Inc. (KRX:005800)
South Korea · Delayed Price · Currency is KRW 13,200
+30 (0.23%)
Jun 9, 2026, 3:30 PM KST
Shinyoungwacoal,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 13,380.00 | 13,380.00 | 12,770.00 | 13,170.00 | 13,170.00 | -0.75% | 8,519 |
| Jun 5, 2026 | 13,830.00 | 13,830.00 | 13,240.00 | 13,270.00 | 13,270.00 | -3.07% | 8,636 |
| Jun 4, 2026 | 13,780.00 | 13,790.00 | 13,480.00 | 13,690.00 | 13,690.00 | 1.63% | 913 |
| Jun 2, 2026 | 13,690.00 | 13,890.00 | 13,030.00 | 13,470.00 | 13,470.00 | -0.66% | 8,089 |
| Jun 1, 2026 | 14,180.00 | 14,180.00 | 13,460.00 | 13,560.00 | 13,560.00 | -3.97% | 6,517 |
| May 29, 2026 | 14,100.00 | 14,120.00 | 13,630.00 | 14,120.00 | 14,120.00 | - | 4,607 |
| May 28, 2026 | 14,120.00 | 14,190.00 | 13,710.00 | 14,120.00 | 14,120.00 | - | 3,003 |
| May 27, 2026 | 14,020.00 | 14,210.00 | 13,780.00 | 14,120.00 | 14,120.00 | -1.12% | 6,506 |
| May 26, 2026 | 14,500.00 | 14,500.00 | 14,030.00 | 14,280.00 | 14,280.00 | -0.97% | 12,378 |
| May 22, 2026 | 14,290.00 | 14,490.00 | 13,870.00 | 14,420.00 | 14,420.00 | 3.59% | 4,489 |
| May 21, 2026 | 13,990.00 | 14,200.00 | 13,920.00 | 13,920.00 | 13,920.00 | -0.78% | 3,961 |
| May 20, 2026 | 14,200.00 | 14,200.00 | 13,720.00 | 14,030.00 | 14,030.00 | -2.03% | 7,045 |
| May 19, 2026 | 14,580.00 | 14,690.00 | 14,140.00 | 14,320.00 | 14,320.00 | -2.52% | 3,185 |
| May 18, 2026 | 14,150.00 | 14,820.00 | 14,150.00 | 14,690.00 | 14,690.00 | -1.01% | 5,389 |
| May 15, 2026 | 15,000.00 | 15,150.00 | 14,460.00 | 14,840.00 | 14,840.00 | -1.07% | 7,218 |
| May 14, 2026 | 14,880.00 | 15,400.00 | 14,190.00 | 15,000.00 | 15,000.00 | 6.53% | 8,981 |
| May 13, 2026 | 14,230.00 | 14,960.00 | 13,880.00 | 14,080.00 | 14,080.00 | 0.79% | 14,504 |
| May 12, 2026 | 14,440.00 | 14,590.00 | 13,660.00 | 13,970.00 | 13,970.00 | -3.25% | 21,105 |
| May 11, 2026 | 14,850.00 | 15,300.00 | 14,220.00 | 14,440.00 | 14,440.00 | -1.30% | 6,396 |
| May 8, 2026 | 14,640.00 | 14,880.00 | 14,540.00 | 14,630.00 | 14,630.00 | -1.94% | 9,890 |
| May 7, 2026 | 14,970.00 | 15,050.00 | 14,320.00 | 14,920.00 | 14,920.00 | -0.33% | 10,878 |
| May 6, 2026 | 15,100.00 | 15,100.00 | 14,760.00 | 14,970.00 | 14,970.00 | -0.86% | 7,069 |
| May 4, 2026 | 15,460.00 | 15,460.00 | 14,900.00 | 15,100.00 | 15,100.00 | 0.13% | 11,719 |
| Apr 30, 2026 | 15,100.00 | 15,370.00 | 15,060.00 | 15,080.00 | 15,080.00 | -0.13% | 2,683 |
| Apr 29, 2026 | 15,000.00 | 15,240.00 | 14,960.00 | 15,100.00 | 15,100.00 | 0.67% | 2,854 |
| Apr 28, 2026 | 15,110.00 | 15,340.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.25% | 4,385 |
| Apr 27, 2026 | 15,250.00 | 15,360.00 | 14,950.00 | 15,190.00 | 15,190.00 | -0.33% | 5,948 |
| Apr 24, 2026 | 15,430.00 | 15,490.00 | 15,070.00 | 15,240.00 | 15,240.00 | 0.99% | 1,487 |
| Apr 23, 2026 | 15,430.00 | 15,450.00 | 14,950.00 | 15,090.00 | 15,090.00 | -0.98% | 8,031 |
| Apr 22, 2026 | 15,340.00 | 15,360.00 | 15,160.00 | 15,240.00 | 15,240.00 | -0.65% | 3,592 |
| Apr 21, 2026 | 15,200.00 | 15,340.00 | 15,120.00 | 15,340.00 | 15,340.00 | 0.92% | 4,285 |
| Apr 20, 2026 | 15,200.00 | 15,420.00 | 15,000.00 | 15,200.00 | 15,200.00 | - | 11,735 |
| Apr 17, 2026 | 15,250.00 | 15,390.00 | 15,150.00 | 15,200.00 | 15,200.00 | -0.33% | 20,211 |
| Apr 16, 2026 | 15,300.00 | 15,380.00 | 15,060.00 | 15,250.00 | 15,250.00 | 0.99% | 21,476 |
| Apr 15, 2026 | 15,010.00 | 15,410.00 | 15,010.00 | 15,100.00 | 15,100.00 | 0.60% | 4,992 |
| Apr 14, 2026 | 15,110.00 | 15,380.00 | 14,900.00 | 15,010.00 | 15,010.00 | -0.60% | 8,169 |
| Apr 13, 2026 | 15,400.00 | 15,430.00 | 14,620.00 | 15,100.00 | 15,100.00 | -0.13% | 3,175 |
| Apr 10, 2026 | 14,950.00 | 15,200.00 | 14,950.00 | 15,120.00 | 15,120.00 | 0.87% | 5,191 |
| Apr 9, 2026 | 15,500.00 | 15,500.00 | 14,910.00 | 14,990.00 | 14,990.00 | -1.70% | 3,036 |
| Apr 8, 2026 | 15,240.00 | 15,400.00 | 14,870.00 | 15,250.00 | 15,250.00 | 2.56% | 8,813 |
| Apr 7, 2026 | 14,950.00 | 15,090.00 | 14,720.00 | 14,870.00 | 14,870.00 | -0.54% | 2,432 |
| Apr 6, 2026 | 15,000.00 | 15,030.00 | 14,750.00 | 14,950.00 | 14,950.00 | -0.33% | 4,317 |
| Apr 3, 2026 | 15,590.00 | 15,590.00 | 14,780.00 | 15,000.00 | 15,000.00 | 0.67% | 4,132 |
| Apr 2, 2026 | 15,380.00 | 15,510.00 | 14,760.00 | 14,900.00 | 14,900.00 | -3.43% | 9,616 |
| Apr 1, 2026 | 15,920.00 | 15,920.00 | 15,270.00 | 15,430.00 | 15,430.00 | 0.13% | 8,209 |
| Mar 31, 2026 | 15,850.00 | 15,850.00 | 15,200.00 | 15,410.00 | 15,410.00 | - | 5,351 |
| Mar 30, 2026 | 15,990.00 | 15,990.00 | 15,330.00 | 15,410.00 | 15,410.00 | -0.96% | 3,104 |
| Mar 27, 2026 | 15,400.00 | 16,000.00 | 15,260.00 | 15,560.00 | 15,560.00 | 0.39% | 14,742 |
| Mar 26, 2026 | 15,670.00 | 16,020.00 | 15,220.00 | 15,500.00 | 15,500.00 | -2.21% | 6,325 |
| Mar 25, 2026 | 16,080.00 | 16,080.00 | 15,730.00 | 15,850.00 | 15,850.00 | 0.13% | 5,319 |