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
2023-10-312,335.002,345.002,230.002,235.001,930.68183,250
2023-10-302,300.002,350.002,280.002,310.001,995.47209,118
2023-10-272,230.002,630.002,230.002,340.002,021.382,499,420
2023-10-262,255.002,255.002,200.002,215.001,913.40153,129
2023-10-252,345.002,345.002,290.002,290.001,978.1996,470
2023-10-242,280.002,355.002,180.002,340.002,021.38279,073
2023-10-232,210.002,325.002,210.002,280.001,969.55288,357
2023-10-202,450.002,465.002,300.002,330.002,012.74310,243
2023-10-192,620.002,620.002,450.002,450.002,116.40252,233
2023-10-182,665.002,665.002,550.002,570.002,220.06148,934
2023-10-172,615.002,695.002,615.002,655.002,293.4948,347
2023-10-162,650.002,675.002,570.002,615.002,258.9483,379
2023-10-132,680.002,705.002,645.002,670.002,306.4577,685
2023-10-122,625.002,715.002,625.002,700.002,332.3672,150
2023-10-112,605.002,645.002,605.002,640.002,280.5353,027
2023-10-102,630.002,660.002,585.002,585.002,233.02107,444
2023-10-062,560.002,640.002,560.002,630.002,271.8979,180
2023-10-052,565.002,640.002,560.002,560.002,211.42115,840
2023-10-042,670.002,670.002,555.002,560.002,211.42123,960
2023-09-272,565.002,685.002,565.002,655.002,293.4989,790
2023-09-262,690.002,720.002,610.002,620.002,263.26298,551
2023-09-252,705.002,755.002,690.002,695.002,328.0491,414
2023-09-222,710.002,765.002,680.002,730.002,358.2878,507
2023-09-212,795.002,820.002,750.002,750.002,375.55127,898
2023-09-202,880.002,885.002,785.002,825.002,440.34159,516
2023-09-192,940.002,980.002,855.002,880.002,487.85149,018
2023-09-182,930.002,975.002,925.002,925.002,526.7389,358
2023-09-152,980.002,990.002,945.002,960.002,556.9678,331
2023-09-142,985.002,985.002,935.002,945.002,544.0079,790
2023-09-133,025.003,045.002,955.002,955.002,552.64206,003
2023-09-123,070.003,125.003,025.003,055.002,639.02196,987
2023-09-113,020.003,075.002,930.003,070.002,651.98167,280
2023-09-083,010.003,040.002,975.003,035.002,621.7589,704
2023-09-073,030.003,055.002,985.002,985.002,578.56178,940
2023-09-063,005.003,080.003,000.003,025.002,613.11104,955
2023-09-053,050.003,060.003,000.003,035.002,621.7563,659
2023-09-043,095.003,095.002,995.003,025.002,613.11148,603
2023-09-013,140.003,175.003,070.003,095.002,673.58190,634
2023-08-313,160.003,175.003,105.003,140.002,712.45123,132
2023-08-303,120.003,175.003,085.003,160.002,729.73149,998
2023-08-293,090.003,130.003,050.003,105.002,682.22134,980
2023-08-283,050.003,100.003,030.003,100.002,677.90138,237
2023-08-253,120.003,160.003,050.003,075.002,656.30175,679
2023-08-243,130.003,165.003,120.003,130.002,703.81112,614
2023-08-233,145.003,240.003,115.003,135.002,708.13254,948
2023-08-223,255.003,255.003,140.003,165.002,734.05236,164
2023-08-213,190.003,290.003,115.003,220.002,781.56935,222
2023-08-183,060.003,180.003,035.003,115.002,690.85368,317
2023-08-173,100.003,125.003,005.003,060.002,643.34374,000
2023-08-163,100.003,160.003,045.003,155.002,725.41548,081
2023-08-143,080.003,115.003,020.003,095.002,673.58232,430
2023-08-113,095.003,150.002,995.003,085.002,664.94649,292
2023-08-103,090.003,150.003,070.003,140.002,712.45526,036
2023-08-092,955.003,285.002,930.003,110.002,686.543,188,541
2023-08-083,000.003,005.002,900.002,930.002,531.04140,437
2023-08-072,935.003,070.002,935.002,965.002,561.28396,164
2023-08-042,970.003,040.002,920.002,935.002,535.36219,671
2023-08-032,855.002,980.002,850.002,950.002,548.32169,629
2023-08-022,985.003,010.002,870.002,880.002,487.85195,984
2023-08-013,000.003,035.002,935.002,965.002,561.28265,181
← NewerPage 13 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.