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
2023-02-063,495.003,500.003,410.003,470.002,997.52197,719
2023-02-033,540.003,545.003,485.003,495.003,019.11200,709
2023-02-023,500.003,550.003,485.003,540.003,057.99260,680
2023-02-013,505.003,535.003,475.003,475.003,001.84269,547
2023-01-313,435.003,485.003,400.003,480.003,006.16288,488
2023-01-303,430.003,480.003,420.003,440.002,971.60163,084
2023-01-273,415.003,470.003,410.003,430.002,962.96184,440
2023-01-263,390.003,435.003,390.003,420.002,954.33136,687
2023-01-253,415.003,445.003,385.003,410.002,945.69173,345
2023-01-203,380.003,425.003,370.003,385.002,924.09128,706
2023-01-193,360.003,425.003,270.003,400.002,937.05212,203
2023-01-183,420.003,450.003,380.003,390.002,928.41103,236
2023-01-173,470.003,510.003,405.003,415.002,950.01164,244
2023-01-163,455.003,525.003,455.003,480.003,006.16113,406
2023-01-133,530.003,555.003,470.003,480.003,006.16177,994
2023-01-123,495.003,560.003,445.003,490.003,014.79184,464
2023-01-113,420.003,480.003,420.003,470.002,997.52156,157
2023-01-103,480.003,485.003,410.003,420.002,954.33156,246
2023-01-093,495.003,515.003,455.003,485.003,010.47234,888
2023-01-063,435.003,460.003,375.003,460.002,988.88183,247
2023-01-053,425.003,480.003,405.003,415.002,950.01231,674
2023-01-043,400.003,440.003,365.003,425.002,958.64236,786
2023-01-033,515.003,580.003,390.003,415.002,950.01472,032
2023-01-023,650.003,690.003,510.003,545.003,062.30391,276
2022-12-293,770.003,790.003,610.003,630.003,135.73429,692
2022-12-283,610.003,935.003,605.003,760.003,248.031,740,157
2022-12-273,735.003,820.003,730.003,820.003,142.72453,149
2022-12-263,800.003,875.003,700.003,725.003,064.57766,223
2022-12-233,855.003,925.003,775.003,820.003,142.721,022,007
2022-12-223,775.004,040.003,745.003,895.003,204.436,743,923
2022-12-213,620.003,985.003,605.003,775.003,105.704,684,234
2022-12-203,645.003,695.003,570.003,585.002,949.39689,976
2022-12-193,730.003,775.003,690.003,690.003,035.77791,788
2022-12-163,700.004,170.003,695.003,750.003,085.1413,596,783
2022-12-153,620.003,690.003,610.003,655.003,006.98457,456
2022-12-143,620.003,695.003,620.003,630.002,986.41495,552
2022-12-133,575.003,745.003,555.003,615.002,974.071,885,816
2022-12-123,470.003,620.003,450.003,530.002,904.14717,305
2022-12-093,455.003,465.003,400.003,440.002,830.10343,530
2022-12-083,460.003,535.003,415.003,430.002,821.87272,465
2022-12-073,500.003,540.003,440.003,475.002,858.89474,006
2022-12-063,620.003,645.003,515.003,530.002,904.14585,812
2022-12-053,715.003,825.003,645.003,670.003,019.321,637,922
2022-12-023,715.003,755.003,670.003,710.003,052.23798,914
2022-12-013,720.003,835.003,670.003,715.003,056.342,689,193
2022-11-303,390.004,085.003,385.003,705.003,048.1120,278,200
2022-11-293,250.003,355.003,240.003,335.002,743.7172,171
2022-11-283,390.003,415.003,285.003,290.002,706.69144,335
2022-11-253,395.003,410.003,370.003,385.002,784.8582,532
2022-11-243,350.003,390.003,330.003,385.002,784.8577,931
2022-11-233,290.003,375.003,290.003,330.002,739.60115,074
2022-11-223,280.003,345.003,270.003,285.002,702.5893,607
2022-11-213,480.003,480.003,305.003,310.002,723.15207,721
2022-11-183,480.003,495.003,430.003,430.002,821.8791,519
2022-11-173,550.003,555.003,440.003,465.002,850.66144,132
2022-11-163,590.003,595.003,515.003,550.002,920.59176,515
2022-11-153,490.003,625.003,490.003,605.002,965.84320,564
2022-11-143,430.003,510.003,400.003,495.002,875.35263,852
2022-11-113,480.003,485.003,415.003,430.002,821.87206,077
2022-11-103,340.003,445.003,330.003,400.002,797.19124,892
← NewerPage 16 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.