JW Shinyak Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,830.00 | 1,865.00 | 1,815.00 | 1,815.00 | 1,646.26 | 204,958 |
| 2024-07-23 | 1,750.00 | 1,829.00 | 1,750.00 | 1,829.00 | 1,658.96 | 321,996 |
| 2024-07-22 | 1,787.00 | 1,790.00 | 1,733.00 | 1,755.00 | 1,591.84 | 154,663 |
| 2024-07-19 | 1,795.00 | 1,807.00 | 1,760.00 | 1,787.00 | 1,620.86 | 109,324 |
| 2024-07-18 | 1,790.00 | 1,801.00 | 1,787.00 | 1,800.00 | 1,632.65 | 53,610 |
| 2024-07-17 | 1,771.00 | 1,803.00 | 1,770.00 | 1,801.00 | 1,633.56 | 154,357 |
| 2024-07-16 | 1,780.00 | 1,785.00 | 1,770.00 | 1,778.00 | 1,612.70 | 49,848 |
| 2024-07-15 | 1,751.00 | 1,785.00 | 1,746.00 | 1,785.00 | 1,619.05 | 195,231 |
| 2024-07-12 | 1,739.00 | 1,757.00 | 1,739.00 | 1,751.00 | 1,588.21 | 66,562 |
| 2024-07-11 | 1,764.00 | 1,764.00 | 1,728.00 | 1,750.00 | 1,587.30 | 49,544 |
| 2024-07-10 | 1,737.00 | 1,754.00 | 1,736.00 | 1,749.00 | 1,586.39 | 47,922 |
| 2024-07-09 | 1,728.00 | 1,747.00 | 1,722.00 | 1,737.00 | 1,575.51 | 49,270 |
| 2024-07-08 | 1,710.00 | 1,730.00 | 1,695.00 | 1,728.00 | 1,567.35 | 56,893 |
| 2024-07-05 | 1,701.00 | 1,720.00 | 1,690.00 | 1,710.00 | 1,551.02 | 68,620 |
| 2024-07-04 | 1,685.00 | 1,710.00 | 1,685.00 | 1,702.00 | 1,543.76 | 50,803 |
| 2024-07-03 | 1,690.00 | 1,709.00 | 1,687.00 | 1,698.00 | 1,540.14 | 59,337 |
| 2024-07-02 | 1,721.00 | 1,730.00 | 1,711.00 | 1,721.00 | 1,561.00 | 19,899 |
| 2024-07-01 | 1,710.00 | 1,725.00 | 1,700.00 | 1,721.00 | 1,561.00 | 55,645 |
| 2024-06-28 | 1,687.00 | 1,703.00 | 1,685.00 | 1,690.00 | 1,532.88 | 66,383 |
| 2024-06-27 | 1,713.00 | 1,719.00 | 1,684.00 | 1,705.00 | 1,546.49 | 132,492 |
| 2024-06-26 | 1,717.00 | 1,730.00 | 1,710.00 | 1,713.00 | 1,553.74 | 68,219 |
| 2024-06-25 | 1,733.00 | 1,744.00 | 1,718.00 | 1,719.00 | 1,559.18 | 47,134 |
| 2024-06-24 | 1,760.00 | 1,770.00 | 1,732.00 | 1,740.00 | 1,578.23 | 50,392 |
| 2024-06-21 | 1,762.00 | 1,785.00 | 1,758.00 | 1,761.00 | 1,597.28 | 50,857 |
| 2024-06-20 | 1,760.00 | 1,790.00 | 1,760.00 | 1,778.00 | 1,612.70 | 52,706 |
| 2024-06-19 | 1,783.00 | 1,789.00 | 1,764.00 | 1,768.00 | 1,603.63 | 73,270 |
| 2024-06-18 | 1,775.00 | 1,785.00 | 1,772.00 | 1,783.00 | 1,617.23 | 69,772 |
| 2024-06-17 | 1,773.00 | 1,790.00 | 1,770.00 | 1,775.00 | 1,609.98 | 52,539 |
| 2024-06-14 | 1,790.00 | 1,790.00 | 1,769.00 | 1,773.00 | 1,608.16 | 84,463 |
| 2024-06-13 | 1,800.00 | 1,806.00 | 1,788.00 | 1,791.00 | 1,624.49 | 24,590 |
| 2024-06-12 | 1,788.00 | 1,798.00 | 1,780.00 | 1,797.00 | 1,629.93 | 46,829 |
| 2024-06-11 | 1,807.00 | 1,819.00 | 1,781.00 | 1,788.00 | 1,621.77 | 50,693 |
| 2024-06-10 | 1,795.00 | 1,800.00 | 1,780.00 | 1,790.00 | 1,623.58 | 34,042 |
| 2024-06-07 | 1,808.00 | 1,820.00 | 1,772.00 | 1,795.00 | 1,628.12 | 55,351 |
| 2024-06-05 | 1,800.00 | 1,813.00 | 1,787.00 | 1,808.00 | 1,639.91 | 113,512 |
| 2024-06-04 | 1,790.00 | 1,800.00 | 1,776.00 | 1,790.00 | 1,623.58 | 55,985 |
| 2024-06-03 | 1,744.00 | 1,792.00 | 1,743.00 | 1,774.00 | 1,609.07 | 45,904 |
| 2024-05-31 | 1,736.00 | 1,772.00 | 1,736.00 | 1,743.00 | 1,580.95 | 55,302 |
| 2024-05-30 | 1,730.00 | 1,758.00 | 1,726.00 | 1,740.00 | 1,578.23 | 78,528 |
| 2024-05-29 | 1,779.00 | 1,780.00 | 1,737.00 | 1,738.00 | 1,576.42 | 69,935 |
| 2024-05-28 | 1,773.00 | 1,773.00 | 1,755.00 | 1,768.00 | 1,603.63 | 44,028 |
| 2024-05-27 | 1,779.00 | 1,779.00 | 1,745.00 | 1,766.00 | 1,601.81 | 95,072 |
| 2024-05-24 | 1,790.00 | 1,790.00 | 1,771.00 | 1,772.00 | 1,607.26 | 56,794 |
| 2024-05-23 | 1,807.00 | 1,810.00 | 1,796.00 | 1,796.00 | 1,629.03 | 39,775 |
| 2024-05-22 | 1,815.00 | 1,815.00 | 1,800.00 | 1,805.00 | 1,637.19 | 32,092 |
| 2024-05-21 | 1,833.00 | 1,845.00 | 1,716.00 | 1,815.00 | 1,646.26 | 118,970 |
| 2024-05-20 | 1,845.00 | 1,860.00 | 1,833.00 | 1,841.00 | 1,669.84 | 42,055 |
| 2024-05-17 | 1,855.00 | 1,863.00 | 1,838.00 | 1,855.00 | 1,682.54 | 54,877 |
| 2024-05-16 | 1,821.00 | 1,863.00 | 1,821.00 | 1,859.00 | 1,686.17 | 104,496 |
| 2024-05-14 | 1,835.00 | 1,835.00 | 1,815.00 | 1,820.00 | 1,650.79 | 56,349 |
| 2024-05-13 | 1,840.00 | 1,851.00 | 1,819.00 | 1,821.00 | 1,651.70 | 74,095 |
| 2024-05-10 | 1,844.00 | 1,865.00 | 1,839.00 | 1,840.00 | 1,668.93 | 59,889 |
| 2024-05-09 | 1,843.00 | 1,906.00 | 1,838.00 | 1,849.00 | 1,677.10 | 107,262 |
| 2024-05-08 | 1,834.00 | 1,848.00 | 1,818.00 | 1,848.00 | 1,676.19 | 120,587 |
| 2024-05-07 | 1,832.00 | 1,866.00 | 1,819.00 | 1,822.00 | 1,652.61 | 81,124 |
| 2024-05-03 | 1,831.00 | 1,844.00 | 1,826.00 | 1,832.00 | 1,661.68 | 47,061 |
| 2024-05-02 | 1,825.00 | 1,833.00 | 1,815.00 | 1,831.00 | 1,660.77 | 58,405 |
| 2024-04-30 | 1,823.00 | 1,842.00 | 1,820.00 | 1,823.00 | 1,653.52 | 55,671 |
| 2024-04-29 | 1,798.00 | 1,825.00 | 1,793.00 | 1,822.00 | 1,652.61 | 52,703 |
| 2024-04-26 | 1,800.00 | 1,800.00 | 1,778.00 | 1,799.00 | 1,631.75 | 26,228 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 80.4057 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.