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
2023-07-312,930.002,980.002,900.002,970.002,565.60198,970
2023-07-282,770.002,990.002,770.002,940.002,539.68245,389
2023-07-272,675.002,835.002,675.002,795.002,414.43236,299
2023-07-262,860.002,860.002,625.002,710.002,341.00439,125
2023-07-252,935.002,945.002,860.002,860.002,470.58209,395
2023-07-243,040.003,040.002,920.002,960.002,556.96239,728
2023-07-212,970.003,070.002,950.003,030.002,617.43259,120
2023-07-202,915.003,045.002,915.002,970.002,565.60142,029
2023-07-192,960.002,990.002,905.002,955.002,552.64105,017
2023-07-182,985.003,010.002,920.002,950.002,548.32159,072
2023-07-172,930.003,005.002,910.003,000.002,591.51271,313
2023-07-142,905.002,950.002,890.002,925.002,526.73289,432
2023-07-132,795.002,915.002,790.002,895.002,500.81232,273
2023-07-122,765.002,790.002,730.002,775.002,397.1583,001
2023-07-112,780.002,815.002,735.002,755.002,379.87111,688
2023-07-102,660.002,770.002,660.002,735.002,362.60215,234
2023-07-072,680.002,720.002,635.002,660.002,297.81178,393
2023-07-062,795.002,800.002,675.002,680.002,315.09373,647
2023-07-052,845.002,875.002,785.002,800.002,418.75151,710
2023-07-042,850.002,865.002,825.002,845.002,457.62115,614
2023-07-032,875.002,910.002,850.002,865.002,474.90110,601
2023-06-302,900.002,900.002,835.002,850.002,461.94108,268
2023-06-292,910.002,920.002,845.002,880.002,487.85137,385
2023-06-282,885.002,925.002,880.002,895.002,500.81119,800
2023-06-272,840.002,875.002,840.002,875.002,483.5385,540
2023-06-262,850.002,870.002,800.002,860.002,470.58138,591
2023-06-232,835.002,910.002,825.002,850.002,461.94306,688
2023-06-222,940.002,955.002,830.002,855.002,466.26520,631
2023-06-213,035.003,035.002,950.002,960.002,556.96234,128
2023-06-203,015.003,050.002,985.003,020.002,608.79110,749
2023-06-193,060.003,060.002,975.003,010.002,600.15112,985
2023-06-163,010.003,060.003,005.003,040.002,626.0799,475
2023-06-153,050.003,060.002,985.003,010.002,600.15202,548
2023-06-143,140.003,140.003,010.003,050.002,634.71261,395
2023-06-133,160.003,175.003,120.003,125.002,699.4983,462
2023-06-123,150.003,170.003,135.003,135.002,708.1398,295
2023-06-093,155.003,205.003,145.003,160.002,729.73101,586
2023-06-083,175.003,195.003,150.003,170.002,738.37108,268
2023-06-073,165.003,195.003,165.003,175.002,742.6875,640
2023-06-053,175.003,190.003,145.003,165.002,734.0553,407
2023-06-023,210.003,215.003,150.003,175.002,742.6870,419
2023-06-013,180.003,195.003,120.003,190.002,755.6472,482
2023-05-313,140.003,195.003,130.003,160.002,729.7390,228
2023-05-303,150.003,195.003,110.003,140.002,712.45176,406
2023-05-263,165.003,205.003,135.003,140.002,712.4590,929
2023-05-253,200.003,255.003,135.003,170.002,738.37157,094
2023-05-243,225.003,245.003,170.003,225.002,785.8877,058
2023-05-233,220.003,250.003,180.003,235.002,794.5287,665
2023-05-223,170.003,220.003,140.003,215.002,777.24117,213
2023-05-193,170.003,185.003,150.003,150.002,721.0993,077
2023-05-183,190.003,200.003,155.003,165.002,734.0549,266
2023-05-173,125.003,205.003,120.003,170.002,738.3783,836
2023-05-163,165.003,215.003,130.003,135.002,708.1389,624
2023-05-153,155.003,210.003,125.003,155.002,725.4196,753
2023-05-123,225.003,225.003,160.003,185.002,751.3297,605
2023-05-113,265.003,275.003,150.003,215.002,777.2495,411
2023-05-103,245.003,270.003,220.003,260.002,816.11129,578
2023-05-093,175.003,325.003,165.003,245.002,803.15392,980
2023-05-083,240.003,270.003,185.003,190.002,755.64220,104
2023-05-043,170.003,250.003,145.003,205.002,768.60235,050
← NewerPage 14 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.