Shinyoungwacoal,Inc. (KRX:005800)
South Korea · Delayed Price · Currency is KRW 12,020
+230 (1.95%)
Last updated: Jun 29, 2026, 1:55 PM KST
Shinyoungwacoal,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 11,890.00 | 12,110.00 | 11,710.00 | 12,010.00 | 12,010.00 | 1.87% | 2,970 |
| Jun 26, 2026 | 12,100.00 | 12,410.00 | 11,580.00 | 11,790.00 | 11,790.00 | -1.50% | 4,098 |
| Jun 25, 2026 | 11,940.00 | 12,280.00 | 11,850.00 | 11,970.00 | 11,970.00 | 0.25% | 5,441 |
| Jun 24, 2026 | 12,090.00 | 12,170.00 | 11,810.00 | 11,940.00 | 11,940.00 | -1.97% | 8,375 |
| Jun 23, 2026 | 12,900.00 | 12,940.00 | 11,930.00 | 12,180.00 | 12,180.00 | -6.31% | 16,519 |
| Jun 22, 2026 | 13,300.00 | 13,310.00 | 12,590.00 | 13,000.00 | 13,000.00 | -0.69% | 6,856 |
| Jun 19, 2026 | 13,030.00 | 13,180.00 | 12,660.00 | 13,090.00 | 13,090.00 | 0.46% | 11,885 |
| Jun 18, 2026 | 13,540.00 | 13,540.00 | 12,890.00 | 13,030.00 | 13,030.00 | -3.91% | 5,547 |
| Jun 17, 2026 | 13,680.00 | 13,910.00 | 13,330.00 | 13,560.00 | 13,560.00 | -0.88% | 4,872 |
| Jun 16, 2026 | 13,640.00 | 13,680.00 | 13,460.00 | 13,680.00 | 13,680.00 | 1.26% | 3,116 |
| Jun 15, 2026 | 13,630.00 | 13,680.00 | 13,410.00 | 13,510.00 | 13,510.00 | 0.52% | 4,791 |
| Jun 12, 2026 | 12,940.00 | 13,660.00 | 12,940.00 | 13,440.00 | 13,440.00 | 4.27% | 3,729 |
| Jun 11, 2026 | 13,120.00 | 13,500.00 | 12,840.00 | 12,890.00 | 12,890.00 | -2.50% | 14,812 |
| Jun 10, 2026 | 13,200.00 | 13,430.00 | 12,710.00 | 13,220.00 | 13,220.00 | 0.15% | 3,683 |
| Jun 9, 2026 | 13,190.00 | 13,410.00 | 13,000.00 | 13,200.00 | 13,200.00 | 0.23% | 1,924 |
| 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 |