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
2023-05-033,095.003,200.003,095.003,170.002,738.37253,631
2023-05-023,120.003,140.003,085.003,115.002,690.85101,025
2023-04-283,120.003,140.003,080.003,100.002,677.90125,668
2023-04-273,105.003,105.003,020.003,100.002,677.90140,617
2023-04-263,020.003,120.002,995.003,085.002,664.94147,024
2023-04-253,090.003,110.003,010.003,050.002,634.71150,723
2023-04-243,180.003,220.003,085.003,090.002,669.26354,011
2023-04-213,080.003,160.003,050.003,110.002,686.54168,593
2023-04-203,185.003,200.003,100.003,110.002,686.54256,568
2023-04-193,210.003,215.003,185.003,185.002,751.32115,493
2023-04-183,250.003,250.003,180.003,190.002,755.64143,540
2023-04-173,280.003,285.003,200.003,245.002,803.15154,236
2023-04-143,270.003,330.003,260.003,280.002,833.39250,059
2023-04-133,210.003,275.003,180.003,255.002,811.79235,214
2023-04-123,185.003,250.003,150.003,215.002,777.24225,240
2023-04-113,090.003,185.003,085.003,160.002,729.73140,567
2023-04-103,165.003,180.003,070.003,100.002,677.90184,450
2023-04-073,210.003,220.003,145.003,165.002,734.0575,699
2023-04-063,190.003,230.003,150.003,155.002,725.41150,409
2023-04-053,160.003,265.003,135.003,220.002,781.56273,909
2023-04-043,080.003,160.003,070.003,150.002,721.09151,074
2023-04-033,085.003,105.003,070.003,085.002,664.9488,537
2023-03-313,120.003,120.003,060.003,075.002,656.30116,797
2023-03-303,095.003,120.003,035.003,100.002,677.90172,121
2023-03-293,075.003,100.003,060.003,060.002,643.34119,797
2023-03-283,005.003,160.003,005.003,105.002,682.22306,301
2023-03-273,015.003,060.002,960.003,020.002,608.79179,908
2023-03-243,005.003,030.002,980.003,010.002,600.15135,863
2023-03-233,010.003,045.003,000.003,010.002,600.15109,966
2023-03-223,095.003,145.003,045.003,050.002,634.71124,138
2023-03-213,100.003,120.003,070.003,080.002,660.62100,510
2023-03-203,095.003,140.003,085.003,090.002,669.2672,210
2023-03-173,040.003,110.003,025.003,100.002,677.90133,841
2023-03-163,030.003,065.002,960.003,000.002,591.51139,575
2023-03-153,000.003,075.003,000.003,065.002,647.66194,400
2023-03-143,080.003,095.002,960.002,960.002,556.96285,823
2023-03-133,045.003,085.003,000.003,075.002,656.30192,403
2023-03-103,150.003,160.003,070.003,095.002,673.58196,701
2023-03-093,240.003,240.003,160.003,170.002,738.37196,253
2023-03-083,245.003,275.003,210.003,220.002,781.56158,793
2023-03-073,270.003,300.003,235.003,270.002,824.75191,300
2023-03-063,300.003,300.003,240.003,270.002,824.75125,387
2023-03-033,255.003,350.003,235.003,260.002,816.11280,182
2023-03-023,245.003,270.003,220.003,220.002,781.56117,355
2023-02-283,220.003,245.003,190.003,210.002,772.92119,637
2023-02-273,205.003,255.003,165.003,210.002,772.92147,201
2023-02-243,300.003,320.003,210.003,220.002,781.56267,561
2023-02-233,315.003,340.003,295.003,300.002,850.66143,813
2023-02-223,355.003,355.003,300.003,310.002,859.30202,702
2023-02-213,420.003,445.003,375.003,380.002,919.77188,739
2023-02-203,380.003,430.003,345.003,415.002,950.01246,882
2023-02-173,360.003,590.003,350.003,350.002,893.862,192,884
2023-02-163,310.003,345.003,295.003,310.002,859.30150,215
2023-02-153,345.003,370.003,280.003,290.002,842.03247,654
2023-02-143,380.003,385.003,335.003,345.002,889.54115,167
2023-02-133,390.003,405.003,320.003,360.002,902.49157,681
2023-02-103,475.003,495.003,385.003,390.002,928.41315,797
2023-02-093,445.003,500.003,435.003,490.003,014.79165,390
2023-02-083,460.003,515.003,455.003,480.003,006.16160,549
2023-02-073,445.003,495.003,435.003,445.002,975.92144,232
← NewerPage 15 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.