JW Shinyak Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 4,075.00 | 4,135.00 | 4,050.00 | 4,115.00 | 3,385.42 | 186,279 |
| 2022-05-16 | 4,055.00 | 4,170.00 | 4,055.00 | 4,055.00 | 3,336.06 | 220,896 |
| 2022-05-13 | 3,950.00 | 4,040.00 | 3,950.00 | 4,015.00 | 3,303.15 | 262,525 |
| 2022-05-12 | 4,070.00 | 4,070.00 | 3,890.00 | 3,925.00 | 3,229.11 | 358,769 |
| 2022-05-11 | 4,105.00 | 4,155.00 | 4,035.00 | 4,070.00 | 3,348.40 | 202,068 |
| 2022-05-10 | 4,025.00 | 4,200.00 | 3,920.00 | 4,070.00 | 3,348.40 | 387,348 |
| 2022-05-09 | 4,260.00 | 4,270.00 | 4,080.00 | 4,085.00 | 3,360.74 | 436,724 |
| 2022-05-06 | 4,370.00 | 4,390.00 | 4,255.00 | 4,270.00 | 3,512.94 | 407,788 |
| 2022-05-04 | 4,580.00 | 4,580.00 | 4,385.00 | 4,430.00 | 3,644.57 | 433,090 |
| 2022-05-03 | 4,515.00 | 4,650.00 | 4,510.00 | 4,570.00 | 3,759.75 | 373,700 |
| 2022-05-02 | 4,500.00 | 4,520.00 | 4,430.00 | 4,505.00 | 3,706.28 | 264,317 |
| 2022-04-29 | 4,615.00 | 4,640.00 | 4,520.00 | 4,560.00 | 3,751.52 | 414,579 |
| 2022-04-28 | 4,490.00 | 4,580.00 | 4,450.00 | 4,545.00 | 3,739.18 | 416,301 |
| 2022-04-27 | 4,375.00 | 4,520.00 | 4,335.00 | 4,470.00 | 3,677.48 | 350,191 |
| 2022-04-26 | 4,385.00 | 4,610.00 | 4,380.00 | 4,495.00 | 3,698.05 | 692,290 |
| 2022-04-25 | 4,400.00 | 4,435.00 | 4,320.00 | 4,360.00 | 3,586.98 | 512,651 |
| 2022-04-22 | 4,555.00 | 4,565.00 | 4,450.00 | 4,485.00 | 3,689.82 | 465,645 |
| 2022-04-21 | 4,650.00 | 4,685.00 | 4,595.00 | 4,595.00 | 3,780.32 | 430,676 |
| 2022-04-20 | 4,580.00 | 4,665.00 | 4,525.00 | 4,635.00 | 3,813.23 | 636,451 |
| 2022-04-19 | 4,480.00 | 4,640.00 | 4,480.00 | 4,575.00 | 3,763.86 | 653,167 |
| 2022-04-18 | 4,670.00 | 4,685.00 | 4,480.00 | 4,480.00 | 3,685.71 | 972,085 |
| 2022-04-15 | 4,635.00 | 4,715.00 | 4,580.00 | 4,695.00 | 3,862.59 | 630,023 |
| 2022-04-14 | 4,730.00 | 4,950.00 | 4,670.00 | 4,670.00 | 3,842.02 | 1,863,362 |
| 2022-04-13 | 4,705.00 | 4,840.00 | 4,645.00 | 4,720.00 | 3,883.16 | 1,361,375 |
| 2022-04-12 | 4,950.00 | 4,955.00 | 4,655.00 | 4,715.00 | 3,879.04 | 1,709,061 |
| 2022-04-11 | 5,000.00 | 5,090.00 | 4,885.00 | 4,955.00 | 4,076.49 | 2,045,407 |
| 2022-04-08 | 5,590.00 | 5,680.00 | 5,080.00 | 5,190.00 | 4,269.83 | 7,327,315 |
| 2022-04-07 | 5,290.00 | 5,360.00 | 5,080.00 | 5,190.00 | 4,269.83 | 6,048,542 |
| 2022-04-06 | 4,545.00 | 5,770.00 | 4,520.00 | 5,440.00 | 4,475.50 | 40,556,742 |
| 2022-04-05 | 4,245.00 | 5,100.00 | 4,220.00 | 4,600.00 | 3,784.43 | 17,404,720 |
| 2022-04-04 | 4,265.00 | 4,270.00 | 4,200.00 | 4,220.00 | 3,471.81 | 357,654 |
| 2022-04-01 | 4,305.00 | 4,305.00 | 4,225.00 | 4,245.00 | 3,492.37 | 391,338 |
| 2022-03-31 | 4,300.00 | 4,350.00 | 4,280.00 | 4,310.00 | 3,545.85 | 229,382 |
| 2022-03-30 | 4,310.00 | 4,375.00 | 4,285.00 | 4,290.00 | 3,529.39 | 290,612 |
| 2022-03-29 | 4,370.00 | 4,390.00 | 4,285.00 | 4,320.00 | 3,554.08 | 397,523 |
| 2022-03-28 | 4,485.00 | 4,490.00 | 4,350.00 | 4,350.00 | 3,578.76 | 612,328 |
| 2022-03-25 | 4,465.00 | 4,525.00 | 4,430.00 | 4,475.00 | 3,681.59 | 583,335 |
| 2022-03-24 | 4,485.00 | 4,515.00 | 4,390.00 | 4,450.00 | 3,661.03 | 671,014 |
| 2022-03-23 | 4,525.00 | 4,600.00 | 4,455.00 | 4,510.00 | 3,710.39 | 1,262,331 |
| 2022-03-22 | 4,400.00 | 4,540.00 | 4,400.00 | 4,470.00 | 3,677.48 | 1,105,521 |
| 2022-03-21 | 4,405.00 | 4,455.00 | 4,325.00 | 4,390.00 | 3,611.66 | 880,978 |
| 2022-03-18 | 4,555.00 | 4,560.00 | 4,365.00 | 4,420.00 | 3,636.35 | 1,322,701 |
| 2022-03-17 | 4,525.00 | 4,650.00 | 4,465.00 | 4,530.00 | 3,726.84 | 2,038,081 |
| 2022-03-16 | 5,180.00 | 5,180.00 | 4,490.00 | 4,500.00 | 3,702.16 | 11,904,496 |
| 2022-03-15 | 4,120.00 | 4,700.00 | 4,120.00 | 4,355.00 | 3,582.87 | 5,886,995 |
| 2022-03-14 | 4,250.00 | 4,315.00 | 4,170.00 | 4,170.00 | 3,430.67 | 372,080 |
| 2022-03-11 | 4,070.00 | 4,380.00 | 4,070.00 | 4,285.00 | 3,525.28 | 828,738 |
| 2022-03-10 | 4,100.00 | 4,150.00 | 3,955.00 | 4,090.00 | 3,364.85 | 882,513 |
| 2022-03-08 | 4,150.00 | 4,255.00 | 4,105.00 | 4,195.00 | 3,451.24 | 380,100 |
| 2022-03-07 | 4,240.00 | 4,350.00 | 4,100.00 | 4,200.00 | 3,455.35 | 440,244 |
| 2022-03-04 | 4,280.00 | 4,365.00 | 4,230.00 | 4,265.00 | 3,508.83 | 375,140 |
| 2022-03-03 | 4,450.00 | 4,450.00 | 4,235.00 | 4,280.00 | 3,521.17 | 902,709 |
| 2022-03-02 | 4,300.00 | 4,405.00 | 4,205.00 | 4,400.00 | 3,619.89 | 538,017 |
| 2022-02-28 | 4,130.00 | 4,350.00 | 4,125.00 | 4,310.00 | 3,545.85 | 762,629 |
| 2022-02-25 | 4,120.00 | 4,160.00 | 4,030.00 | 4,125.00 | 3,393.65 | 433,718 |
| 2022-02-24 | 4,200.00 | 4,250.00 | 3,975.00 | 4,020.00 | 3,307.26 | 579,001 |
| 2022-02-23 | 4,165.00 | 4,265.00 | 4,165.00 | 4,200.00 | 3,455.35 | 349,582 |
| 2022-02-22 | 4,185.00 | 4,320.00 | 4,110.00 | 4,160.00 | 3,422.44 | 552,231 |
| 2022-02-21 | 4,180.00 | 4,400.00 | 4,140.00 | 4,270.00 | 3,512.94 | 2,255,625 |
| 2022-02-18 | 4,000.00 | 4,180.00 | 3,995.00 | 4,175.00 | 3,434.78 | 226,050 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 80.4057 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.