Shinyoungwacoal,Inc. (KRX:005800)
South Korea · Delayed Price · Currency is KRW 14,270
-420 (-2.86%)
Last updated: May 19, 2026, 2:01 PM KST
Shinyoungwacoal,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,974 |
| 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% | 5,933 |
| 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% | 1,691 |
| 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% | 8,012 |
| 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% | 5,190 |
| 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% | 4,316 |
| 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 |
| Mar 24, 2026 | 15,820.00 | 16,110.00 | 15,410.00 | 15,830.00 | 15,830.00 | 0.25% | 10,671 |
| Mar 23, 2026 | 16,530.00 | 16,530.00 | 15,710.00 | 15,790.00 | 15,790.00 | -4.48% | 9,239 |
| Mar 20, 2026 | 16,300.00 | 16,950.00 | 16,020.00 | 16,530.00 | 16,530.00 | 1.91% | 19,669 |
| Mar 19, 2026 | 16,220.00 | 16,260.00 | 16,070.00 | 16,220.00 | 16,220.00 | 0.12% | 10,434 |
| Mar 18, 2026 | 16,090.00 | 16,260.00 | 16,090.00 | 16,200.00 | 16,200.00 | 0.12% | 6,235 |
| Mar 17, 2026 | 16,210.00 | 16,850.00 | 16,120.00 | 16,180.00 | 16,180.00 | -0.19% | 9,093 |
| Mar 16, 2026 | 16,350.00 | 16,360.00 | 16,080.00 | 16,210.00 | 16,210.00 | -1.70% | 3,878 |
| Mar 13, 2026 | 16,500.00 | 16,800.00 | 16,050.00 | 16,490.00 | 16,490.00 | -0.66% | 4,168 |
| Mar 12, 2026 | 16,830.00 | 16,830.00 | 16,410.00 | 16,600.00 | 16,600.00 | 0.18% | 6,014 |
| Mar 11, 2026 | 16,480.00 | 16,870.00 | 16,160.00 | 16,570.00 | 16,570.00 | 1.84% | 9,954 |
| Mar 10, 2026 | 16,520.00 | 16,520.00 | 16,100.00 | 16,270.00 | 16,270.00 | 0.37% | 6,549 |
| Mar 9, 2026 | 16,860.00 | 16,860.00 | 15,910.00 | 16,210.00 | 16,210.00 | -3.86% | 14,948 |
| Mar 6, 2026 | 16,620.00 | 16,870.00 | 16,340.00 | 16,860.00 | 16,860.00 | 2.87% | 19,142 |