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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 067290.KQ stock page

JW Shinyak Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-114,175.004,185.004,085.004,085.003,360.74158,842
2022-08-104,190.004,190.004,105.004,110.003,381.31142,722
2022-08-094,165.004,205.004,140.004,175.003,434.78198,543
2022-08-084,170.004,225.004,120.004,165.003,426.56328,763
2022-08-053,985.004,175.003,985.004,150.003,414.22510,751
2022-08-043,965.004,025.003,965.003,985.003,278.47114,710
2022-08-033,925.003,970.003,905.003,945.003,245.5678,680
2022-08-023,955.003,970.003,880.003,905.003,212.65160,533
2022-08-014,010.004,030.003,945.003,955.003,253.79188,259
2022-07-294,050.004,080.004,000.004,010.003,299.04126,938
2022-07-284,110.004,110.004,015.004,020.003,307.26113,644
2022-07-273,995.004,165.003,995.004,050.003,331.95214,359
2022-07-264,055.004,080.003,990.004,005.003,294.92183,064
2022-07-254,105.004,115.004,045.004,055.003,336.06122,376
2022-07-224,150.004,195.004,085.004,115.003,385.42245,157
2022-07-214,260.004,260.004,170.004,170.003,430.67187,277
2022-07-204,215.004,270.004,140.004,260.003,504.71364,692
2022-07-194,160.004,220.004,135.004,205.003,459.46214,032
2022-07-184,075.004,250.004,075.004,160.003,422.44497,911
2022-07-154,085.004,115.003,960.004,075.003,352.51396,376
2022-07-144,070.004,250.004,020.004,075.003,352.511,290,314
2022-07-134,000.004,340.003,970.004,070.003,348.402,713,379
2022-07-123,975.004,250.003,885.003,970.003,266.131,591,361
2022-07-113,815.004,025.003,815.003,980.003,274.36569,919
2022-07-083,850.003,940.003,830.003,845.003,163.29223,082
2022-07-073,800.003,875.003,790.003,820.003,142.72143,072
2022-07-063,760.003,870.003,725.003,795.003,122.16195,307
2022-07-053,615.003,775.003,615.003,760.003,093.36178,568
2022-07-043,720.003,730.003,585.003,595.002,957.62192,391
2022-07-013,820.003,875.003,650.003,700.003,044.00285,775
2022-06-303,825.003,875.003,790.003,810.003,134.50207,409
2022-06-293,765.003,845.003,750.003,810.003,134.50168,221
2022-06-283,810.003,850.003,760.003,825.003,146.84189,268
2022-06-273,705.003,850.003,665.003,810.003,134.50260,014
2022-06-243,440.003,700.003,440.003,650.003,002.86321,409
2022-06-233,840.003,890.003,465.003,465.002,850.66710,418
2022-06-223,820.004,110.003,800.003,830.003,150.95960,760
2022-06-213,680.004,210.003,625.003,770.003,101.591,530,537
2022-06-203,920.003,920.003,590.003,670.003,019.32415,500
2022-06-173,820.003,885.003,740.003,880.003,192.09226,826
2022-06-163,990.004,080.003,890.003,905.003,212.65246,146
2022-06-153,990.004,035.003,890.003,945.003,245.56261,391
2022-06-143,890.004,060.003,805.004,060.003,340.17759,018
2022-06-134,215.004,220.003,980.004,050.003,331.95517,262
2022-06-104,190.004,325.004,120.004,250.003,496.49310,345
2022-06-094,250.004,270.004,140.004,190.003,447.12245,484
2022-06-084,345.004,355.004,250.004,250.003,496.49248,761
2022-06-074,470.004,480.004,315.004,340.003,570.53289,063
2022-06-034,500.004,560.004,420.004,490.003,693.94300,606
2022-06-024,460.004,520.004,420.004,495.003,698.05265,041
2022-05-314,500.004,510.004,425.004,450.003,661.03314,083
2022-05-304,455.004,615.004,430.004,500.003,702.16937,300
2022-05-274,710.004,710.004,400.004,400.003,619.891,291,262
2022-05-264,370.004,470.004,360.004,365.003,591.10195,844
2022-05-254,440.004,480.004,310.004,370.003,595.21228,803
2022-05-244,455.004,510.004,335.004,355.003,582.87295,164
2022-05-234,450.004,560.004,380.004,480.003,685.71390,820
2022-05-204,375.004,675.004,375.004,425.003,640.46919,835
2022-05-194,320.004,460.004,300.004,360.003,586.98494,966
2022-05-184,150.004,525.004,100.004,485.003,689.821,791,125
← NewerPage 18 of 21 · 1,227 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.