Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 067290.KQ stock page

JW Shinyak Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-093,375.003,425.003,375.003,395.002,793.08116,866
2022-11-083,350.003,410.003,350.003,385.002,784.85141,969
2022-11-073,355.003,385.003,330.003,350.002,756.0572,757
2022-11-043,350.003,355.003,300.003,355.002,760.1789,268
2022-11-033,335.003,375.003,315.003,350.002,756.05115,601
2022-11-023,405.003,430.003,375.003,395.002,793.08144,746
2022-11-013,370.003,415.003,315.003,405.002,801.30151,457
2022-10-313,315.003,500.003,310.003,350.002,756.05344,998
2022-10-283,245.003,340.003,245.003,290.002,706.6998,031
2022-10-273,245.003,340.003,240.003,320.002,731.37175,841
2022-10-263,285.003,330.003,230.003,240.002,665.56153,567
2022-10-253,245.003,340.003,245.003,280.002,698.46196,050
2022-10-243,230.003,325.003,230.003,245.002,669.67145,172
2022-10-213,200.003,240.003,180.003,185.002,620.31121,915
2022-10-203,270.003,310.003,210.003,245.002,669.67118,909
2022-10-193,305.003,400.003,265.003,265.002,686.12198,317
2022-10-183,295.003,340.003,255.003,305.002,719.03283,957
2022-10-173,145.003,240.003,115.003,240.002,665.56199,438
2022-10-143,095.003,215.003,090.003,200.002,632.65269,384
2022-10-133,170.003,220.003,040.003,040.002,501.02468,249
2022-10-123,165.003,305.003,165.003,200.002,632.65240,863
2022-10-113,450.003,565.003,150.003,200.002,632.65640,401
2022-10-073,445.003,480.003,350.003,360.002,764.28304,104
2022-10-063,465.003,535.003,445.003,485.002,867.12369,381
2022-10-053,555.003,560.003,375.003,430.002,821.871,219,702
2022-10-043,270.003,485.003,270.003,475.002,858.891,228,998
2022-09-303,350.003,520.003,235.003,240.002,665.561,689,440
2022-09-293,110.003,680.003,110.003,340.002,747.839,472,710
2022-09-283,120.003,235.002,985.003,070.002,525.70503,078
2022-09-273,090.003,200.003,040.003,165.002,603.85446,290
2022-09-263,230.003,270.003,130.003,165.002,603.85457,211
2022-09-233,430.003,450.003,250.003,305.002,719.03261,099
2022-09-223,440.003,480.003,375.003,430.002,821.87299,932
2022-09-213,540.003,585.003,495.003,495.002,875.35193,758
2022-09-203,600.003,635.003,560.003,570.002,937.05157,804
2022-09-193,640.003,680.003,575.003,580.002,945.28213,419
2022-09-163,730.003,770.003,660.003,660.003,011.09213,969
2022-09-153,795.003,820.003,735.003,745.003,081.02180,738
2022-09-143,705.003,810.003,685.003,775.003,105.70197,043
2022-09-133,820.003,870.003,810.003,840.003,159.18221,125
2022-09-083,735.003,820.003,730.003,770.003,101.59296,221
2022-09-073,890.003,890.003,660.003,720.003,060.45783,432
2022-09-063,890.004,005.003,865.003,890.003,200.31397,741
2022-09-054,035.004,060.003,915.003,935.003,237.34658,357
2022-09-024,245.004,275.004,025.004,065.003,344.291,105,202
2022-09-014,135.004,340.004,080.004,245.003,492.372,152,447
2022-08-314,045.004,165.003,990.004,140.003,405.99246,270
2022-08-303,955.004,050.003,950.004,020.003,307.26296,266
2022-08-294,040.004,050.003,960.003,960.003,257.90458,394
2022-08-264,210.004,250.004,125.004,155.003,418.33317,178
2022-08-254,150.004,230.004,140.004,205.003,459.46387,616
2022-08-244,090.004,280.004,045.004,175.003,434.781,153,332
2022-08-234,090.004,225.004,050.004,085.003,360.74685,506
2022-08-224,120.004,420.004,070.004,155.003,418.333,885,336
2022-08-193,980.004,680.003,950.004,120.003,389.5411,235,933
2022-08-184,020.004,025.003,945.003,975.003,270.2495,147
2022-08-174,115.004,120.004,005.004,020.003,307.26146,306
2022-08-164,085.004,120.004,070.004,090.003,364.8591,452
2022-08-124,110.004,120.004,045.004,080.003,356.63135,196
2022-08-114,175.004,185.004,085.004,085.003,360.74158,842
← NewerPage 17 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.