JW Shinyak Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,814.00 | 1,814.00 | 1,777.00 | 1,781.00 | 1,615.42 | 85,568 |
| 2024-04-24 | 1,788.00 | 1,817.00 | 1,787.00 | 1,808.00 | 1,639.91 | 77,128 |
| 2024-04-23 | 1,803.00 | 1,803.00 | 1,779.00 | 1,788.00 | 1,621.77 | 73,135 |
| 2024-04-22 | 1,773.00 | 1,812.00 | 1,773.00 | 1,779.00 | 1,613.61 | 52,064 |
| 2024-04-19 | 1,798.00 | 1,820.00 | 1,760.00 | 1,776.00 | 1,610.88 | 119,724 |
| 2024-04-18 | 1,705.00 | 1,880.00 | 1,705.00 | 1,815.00 | 1,646.26 | 458,815 |
| 2024-04-17 | 1,730.00 | 1,772.00 | 1,716.00 | 1,720.00 | 1,560.09 | 123,910 |
| 2024-04-16 | 1,794.00 | 1,794.00 | 1,731.00 | 1,740.00 | 1,578.23 | 192,752 |
| 2024-04-15 | 1,859.00 | 1,859.00 | 1,786.00 | 1,799.00 | 1,631.75 | 217,169 |
| 2024-04-12 | 1,872.00 | 1,881.00 | 1,858.00 | 1,859.00 | 1,686.17 | 72,570 |
| 2024-04-11 | 1,889.00 | 1,889.00 | 1,868.00 | 1,872.00 | 1,697.96 | 61,480 |
| 2024-04-09 | 1,892.00 | 1,920.00 | 1,881.00 | 1,892.00 | 1,716.10 | 116,884 |
| 2024-04-08 | 1,961.00 | 1,965.00 | 1,861.00 | 1,891.00 | 1,715.19 | 271,843 |
| 2024-04-05 | 1,984.00 | 1,992.00 | 1,959.00 | 1,959.00 | 1,776.87 | 195,531 |
| 2024-04-04 | 1,998.00 | 2,005.00 | 1,982.00 | 1,984.00 | 1,799.55 | 208,683 |
| 2024-04-03 | 1,999.00 | 2,035.00 | 1,986.00 | 1,998.00 | 1,812.25 | 317,629 |
| 2024-04-02 | 2,025.00 | 2,040.00 | 1,992.00 | 1,999.00 | 1,813.15 | 239,244 |
| 2024-04-01 | 1,996.00 | 2,060.00 | 1,996.00 | 2,040.00 | 1,850.34 | 160,028 |
| 2024-03-29 | 2,090.00 | 2,090.00 | 2,000.00 | 2,005.00 | 1,818.59 | 375,884 |
| 2024-03-28 | 2,090.00 | 2,120.00 | 2,080.00 | 2,090.00 | 1,895.69 | 242,988 |
| 2024-03-27 | 2,125.00 | 2,125.00 | 2,080.00 | 2,085.00 | 1,891.16 | 161,337 |
| 2024-03-26 | 2,145.00 | 2,160.00 | 2,100.00 | 2,115.00 | 1,918.37 | 168,437 |
| 2024-03-25 | 2,120.00 | 2,195.00 | 2,080.00 | 2,145.00 | 1,945.58 | 427,382 |
| 2024-03-22 | 2,075.00 | 2,160.00 | 2,030.00 | 2,100.00 | 1,904.76 | 508,624 |
| 2024-03-21 | 2,080.00 | 2,120.00 | 2,000.00 | 2,070.00 | 1,877.55 | 488,518 |
| 2024-03-20 | 1,998.00 | 2,145.00 | 1,993.00 | 2,125.00 | 1,927.44 | 1,079,592 |
| 2024-03-19 | 2,015.00 | 2,030.00 | 1,987.00 | 1,997.00 | 1,811.34 | 207,505 |
| 2024-03-18 | 2,020.00 | 2,040.00 | 1,998.00 | 2,015.00 | 1,827.66 | 127,060 |
| 2024-03-15 | 2,010.00 | 2,030.00 | 1,999.00 | 2,010.00 | 1,823.13 | 134,910 |
| 2024-03-14 | 2,030.00 | 2,040.00 | 2,000.00 | 2,010.00 | 1,823.13 | 126,445 |
| 2024-03-13 | 2,045.00 | 2,055.00 | 2,000.00 | 2,020.00 | 1,832.20 | 129,072 |
| 2024-03-12 | 2,055.00 | 2,070.00 | 2,025.00 | 2,050.00 | 1,859.41 | 115,626 |
| 2024-03-11 | 2,030.00 | 2,075.00 | 2,020.00 | 2,065.00 | 1,873.02 | 173,669 |
| 2024-03-08 | 2,020.00 | 2,050.00 | 1,990.00 | 2,030.00 | 1,841.27 | 180,775 |
| 2024-03-07 | 2,050.00 | 2,080.00 | 1,998.00 | 2,005.00 | 1,818.59 | 198,846 |
| 2024-03-06 | 1,994.00 | 2,185.00 | 1,989.00 | 2,050.00 | 1,859.41 | 857,104 |
| 2024-03-05 | 1,998.00 | 2,025.00 | 1,991.00 | 1,994.00 | 1,808.62 | 164,966 |
| 2024-03-04 | 2,055.00 | 2,060.00 | 1,996.00 | 2,010.00 | 1,823.13 | 162,183 |
| 2024-02-29 | 2,080.00 | 2,095.00 | 2,005.00 | 2,040.00 | 1,850.34 | 231,292 |
| 2024-02-28 | 2,100.00 | 2,100.00 | 2,050.00 | 2,080.00 | 1,886.62 | 128,946 |
| 2024-02-27 | 2,130.00 | 2,210.00 | 2,070.00 | 2,090.00 | 1,895.69 | 139,147 |
| 2024-02-26 | 2,115.00 | 2,155.00 | 2,100.00 | 2,130.00 | 1,931.97 | 141,010 |
| 2024-02-23 | 2,105.00 | 2,145.00 | 2,095.00 | 2,115.00 | 1,918.37 | 66,921 |
| 2024-02-22 | 2,120.00 | 2,135.00 | 2,080.00 | 2,105.00 | 1,909.30 | 100,716 |
| 2024-02-21 | 2,145.00 | 2,175.00 | 2,120.00 | 2,125.00 | 1,927.44 | 89,161 |
| 2024-02-20 | 2,155.00 | 2,185.00 | 2,140.00 | 2,165.00 | 1,963.72 | 97,027 |
| 2024-02-19 | 2,150.00 | 2,175.00 | 2,120.00 | 2,155.00 | 1,954.65 | 143,970 |
| 2024-02-16 | 2,120.00 | 2,160.00 | 2,110.00 | 2,150.00 | 1,950.11 | 118,201 |
| 2024-02-15 | 2,130.00 | 2,145.00 | 2,100.00 | 2,115.00 | 1,918.37 | 100,797 |
| 2024-02-14 | 2,060.00 | 2,120.00 | 2,060.00 | 2,115.00 | 1,918.37 | 56,211 |
| 2024-02-13 | 2,100.00 | 2,135.00 | 2,080.00 | 2,095.00 | 1,900.23 | 103,278 |
| 2024-02-08 | 2,065.00 | 2,100.00 | 2,030.00 | 2,100.00 | 1,904.76 | 80,926 |
| 2024-02-07 | 2,095.00 | 2,095.00 | 2,000.00 | 2,065.00 | 1,873.02 | 93,310 |
| 2024-02-06 | 2,110.00 | 2,110.00 | 2,055.00 | 2,075.00 | 1,882.09 | 90,893 |
| 2024-02-05 | 2,110.00 | 2,140.00 | 2,080.00 | 2,110.00 | 1,913.83 | 87,497 |
| 2024-02-02 | 2,060.00 | 2,130.00 | 2,060.00 | 2,100.00 | 1,904.76 | 128,430 |
| 2024-02-01 | 2,070.00 | 2,080.00 | 2,005.00 | 2,055.00 | 1,863.95 | 170,434 |
| 2024-01-31 | 2,125.00 | 2,135.00 | 2,055.00 | 2,065.00 | 1,873.02 | 156,067 |
| 2024-01-30 | 2,140.00 | 2,170.00 | 2,110.00 | 2,110.00 | 1,913.83 | 81,233 |
| 2024-01-29 | 2,185.00 | 2,185.00 | 2,135.00 | 2,140.00 | 1,941.04 | 92,869 |
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.