Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 067290.KQ stock page

JW Shinyak Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-262,135.002,195.002,135.002,160.001,959.1875,281
2024-01-252,205.002,205.002,115.002,135.001,936.51140,015
2024-01-242,200.002,300.002,170.002,180.001,977.32190,562
2024-01-232,180.002,230.002,175.002,185.001,981.8697,540
2024-01-222,250.002,265.002,190.002,200.001,995.47170,475
2024-01-192,240.002,295.002,235.002,250.002,040.82102,409
2024-01-182,225.002,275.002,220.002,255.002,045.3556,247
2024-01-172,300.002,305.002,220.002,225.002,018.1487,372
2024-01-162,315.002,345.002,290.002,300.002,086.1772,238
2024-01-152,335.002,355.002,280.002,335.002,117.9198,368
2024-01-122,395.002,430.002,345.002,345.002,126.9887,516
2024-01-112,420.002,430.002,390.002,415.002,190.4854,138
2024-01-102,425.002,450.002,405.002,415.002,190.4860,918
2024-01-092,365.002,450.002,365.002,425.002,199.55100,675
2024-01-082,430.002,450.002,360.002,365.002,145.1370,214
2024-01-052,440.002,480.002,400.002,400.002,176.8796,534
2024-01-042,450.002,500.002,400.002,450.002,222.22153,630
2024-01-032,470.002,500.002,465.002,485.002,253.9777,001
2024-01-022,460.002,495.002,440.002,475.002,244.9075,525
2023-12-282,495.002,495.002,460.002,480.002,249.4371,536
2023-12-272,415.002,490.002,405.002,480.002,249.43115,852
2023-12-262,595.002,635.002,535.002,545.002,198.47194,489
2023-12-222,560.002,605.002,445.002,585.002,233.02305,465
2023-12-212,560.002,570.002,495.002,510.002,168.23136,616
2023-12-202,550.002,575.002,530.002,560.002,211.42146,760
2023-12-192,510.002,535.002,490.002,530.002,185.51135,200
2023-12-182,465.002,535.002,460.002,505.002,163.91172,271
2023-12-152,450.002,465.002,425.002,455.002,120.7263,661
2023-12-142,460.002,480.002,430.002,450.002,116.4076,318
2023-12-132,510.002,520.002,425.002,440.002,107.76146,587
2023-12-122,525.002,555.002,495.002,510.002,168.23124,088
2023-12-112,555.002,570.002,495.002,525.002,181.19182,927
2023-12-082,530.002,565.002,500.002,555.002,207.11162,381
2023-12-072,520.002,670.002,470.002,535.002,189.83559,560
2023-12-062,585.002,585.002,470.002,480.002,142.32220,976
2023-12-052,395.002,530.002,395.002,530.002,185.51273,689
2023-12-042,455.002,470.002,410.002,415.002,086.17109,068
2023-12-012,460.002,490.002,440.002,460.002,125.0470,116
2023-11-302,420.002,515.002,420.002,470.002,133.6851,469
2023-11-292,440.002,465.002,390.002,435.002,103.4565,989
2023-11-282,415.002,480.002,400.002,420.002,090.4964,829
2023-11-272,475.002,500.002,425.002,425.002,094.81118,746
2023-11-242,495.002,505.002,465.002,490.002,150.9683,840
2023-11-232,455.002,500.002,455.002,480.002,142.3265,133
2023-11-222,470.002,500.002,440.002,470.002,133.6876,551
2023-11-212,450.002,510.002,440.002,500.002,159.59112,031
2023-11-202,445.002,495.002,420.002,460.002,125.04111,245
2023-11-172,465.002,490.002,420.002,445.002,112.08125,587
2023-11-162,400.002,475.002,380.002,470.002,133.68180,846
2023-11-152,355.002,410.002,355.002,400.002,073.21110,124
2023-11-142,265.002,360.002,265.002,355.002,034.3473,941
2023-11-132,310.002,350.002,270.002,275.001,965.23142,847
2023-11-102,350.002,360.002,295.002,305.001,991.15145,269
2023-11-092,400.002,430.002,335.002,350.002,030.02279,826
2023-11-082,365.002,445.002,365.002,420.002,090.49270,024
2023-11-072,410.002,745.002,350.002,395.002,068.893,548,145
2023-11-062,395.002,430.002,350.002,410.002,081.85209,517
2023-11-032,350.002,380.002,310.002,360.002,038.66119,925
2023-11-022,315.002,360.002,300.002,320.002,004.1092,043
2023-11-012,245.002,300.002,245.002,275.001,965.2364,130
← NewerPage 12 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-12-2980.4057 KRW
2019-12-2760.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.