JW Shinyak Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,951.00 | 2,260.00 | 1,943.00 | 1,970.00 | 1,970.00 | 41,313,266 |
| 2026-07-15 | 1,475.00 | 1,870.00 | 1,475.00 | 1,870.00 | 1,870.00 | 29,247,641 |
| 2026-07-14 | 1,350.00 | 1,710.00 | 1,320.00 | 1,439.00 | 1,439.00 | 19,101,881 |
| 2026-07-13 | 1,522.00 | 1,540.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,970,189 |
| 2026-07-10 | 1,480.00 | 1,559.00 | 1,480.00 | 1,521.00 | 1,521.00 | 2,408,046 |
| 2026-07-09 | 1,460.00 | 1,508.00 | 1,410.00 | 1,463.00 | 1,463.00 | 2,442,287 |
| 2026-07-08 | 1,444.00 | 1,738.00 | 1,419.00 | 1,460.00 | 1,460.00 | 11,891,310 |
| 2026-07-07 | 1,455.00 | 1,550.00 | 1,390.00 | 1,444.00 | 1,444.00 | 1,272,196 |
| 2026-07-06 | 1,680.00 | 1,705.00 | 1,480.00 | 1,493.00 | 1,493.00 | 1,612,824 |
| 2026-07-03 | 1,682.00 | 1,690.00 | 1,528.00 | 1,663.00 | 1,663.00 | 1,733,087 |
| 2026-07-02 | 1,848.00 | 1,919.00 | 1,630.00 | 1,661.00 | 1,661.00 | 2,861,978 |
| 2026-07-01 | 1,876.00 | 2,020.00 | 1,750.00 | 1,847.00 | 1,847.00 | 4,820,368 |
| 2026-06-30 | 2,060.00 | 2,065.00 | 1,910.00 | 1,929.00 | 1,929.00 | 4,497,812 |
| 2026-06-29 | 2,410.00 | 2,625.00 | 2,055.00 | 2,145.00 | 2,145.00 | 9,667,037 |
| 2026-06-26 | 2,360.00 | 2,550.00 | 2,125.00 | 2,410.00 | 2,410.00 | 13,614,756 |
| 2026-06-25 | 2,555.00 | 2,900.00 | 2,215.00 | 2,295.00 | 2,295.00 | 13,631,218 |
| 2026-06-24 | 3,150.00 | 3,250.00 | 2,575.00 | 2,630.00 | 2,630.00 | 23,966,117 |
| 2026-06-23 | 2,795.00 | 3,465.00 | 2,790.00 | 3,105.00 | 3,105.00 | 68,450,031 |
| 2026-06-22 | 2,480.00 | 2,930.00 | 2,420.00 | 2,730.00 | 2,730.00 | 52,483,504 |
| 2026-06-19 | 2,070.00 | 2,635.00 | 2,070.00 | 2,335.00 | 2,335.00 | 63,725,441 |
| 2026-06-18 | 2,425.00 | 2,595.00 | 2,035.00 | 2,065.00 | 2,065.00 | 60,130,930 |
| 2026-06-17 | 1,813.00 | 2,335.00 | 1,811.00 | 2,335.00 | 2,335.00 | 43,883,180 |
| 2026-06-16 | 2,000.00 | 2,260.00 | 1,783.00 | 1,798.00 | 1,798.00 | 38,364,008 |
| 2026-06-15 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,380,562 |
| 2026-06-12 | 1,301.00 | 1,388.00 | 1,301.00 | 1,366.00 | 1,366.00 | 151,543 |
| 2026-06-11 | 1,300.00 | 1,340.00 | 1,270.00 | 1,301.00 | 1,301.00 | 137,413 |
| 2026-06-10 | 1,315.00 | 1,375.00 | 1,290.00 | 1,315.00 | 1,315.00 | 127,706 |
| 2026-06-09 | 1,250.00 | 1,347.00 | 1,250.00 | 1,343.00 | 1,343.00 | 198,741 |
| 2026-06-08 | 1,300.00 | 1,320.00 | 1,246.00 | 1,254.00 | 1,254.00 | 240,559 |
| 2026-06-05 | 1,470.00 | 1,470.00 | 1,345.00 | 1,346.00 | 1,346.00 | 243,738 |
| 2026-06-04 | 1,357.00 | 1,410.00 | 1,342.00 | 1,374.00 | 1,374.00 | 159,873 |
| 2026-06-02 | 1,378.00 | 1,379.00 | 1,330.00 | 1,354.00 | 1,354.00 | 239,551 |
| 2026-06-01 | 1,445.00 | 1,469.00 | 1,357.00 | 1,384.00 | 1,384.00 | 405,383 |
| 2026-05-29 | 1,534.00 | 1,534.00 | 1,419.00 | 1,445.00 | 1,445.00 | 416,352 |
| 2026-05-28 | 1,552.00 | 1,552.00 | 1,430.00 | 1,515.00 | 1,515.00 | 176,768 |
| 2026-05-27 | 1,610.00 | 1,610.00 | 1,521.00 | 1,552.00 | 1,552.00 | 257,235 |
| 2026-05-26 | 1,657.00 | 1,690.00 | 1,593.00 | 1,597.00 | 1,597.00 | 244,571 |
| 2026-05-22 | 1,584.00 | 1,662.00 | 1,584.00 | 1,648.00 | 1,648.00 | 199,701 |
| 2026-05-21 | 1,597.00 | 1,638.00 | 1,570.00 | 1,583.00 | 1,583.00 | 225,499 |
| 2026-05-20 | 1,665.00 | 1,665.00 | 1,574.00 | 1,578.00 | 1,578.00 | 320,825 |
| 2026-05-19 | 1,655.00 | 1,720.00 | 1,623.00 | 1,667.00 | 1,667.00 | 222,003 |
| 2026-05-18 | 1,682.00 | 1,682.00 | 1,601.00 | 1,655.00 | 1,655.00 | 284,867 |
| 2026-05-15 | 1,798.00 | 1,798.00 | 1,674.00 | 1,682.00 | 1,682.00 | 430,302 |
| 2026-05-14 | 1,712.00 | 1,760.00 | 1,694.00 | 1,755.00 | 1,755.00 | 335,840 |
| 2026-05-13 | 1,740.00 | 1,789.00 | 1,705.00 | 1,709.00 | 1,709.00 | 333,080 |
| 2026-05-12 | 1,771.00 | 1,810.00 | 1,701.00 | 1,735.00 | 1,735.00 | 505,722 |
| 2026-05-11 | 1,845.00 | 1,850.00 | 1,761.00 | 1,766.00 | 1,766.00 | 473,498 |
| 2026-05-08 | 1,870.00 | 1,897.00 | 1,820.00 | 1,820.00 | 1,820.00 | 410,090 |
| 2026-05-07 | 1,901.00 | 1,910.00 | 1,870.00 | 1,870.00 | 1,870.00 | 379,270 |
| 2026-05-06 | 1,980.00 | 1,980.00 | 1,892.00 | 1,901.00 | 1,901.00 | 601,072 |
| 2026-05-04 | 2,030.00 | 2,040.00 | 1,966.00 | 1,973.00 | 1,973.00 | 502,850 |
| 2026-04-30 | 2,025.00 | 2,060.00 | 1,998.00 | 2,000.00 | 2,000.00 | 404,140 |
| 2026-04-29 | 2,050.00 | 2,090.00 | 2,025.00 | 2,045.00 | 2,045.00 | 221,963 |
| 2026-04-28 | 2,090.00 | 2,120.00 | 2,040.00 | 2,070.00 | 2,070.00 | 330,917 |
| 2026-04-27 | 2,130.00 | 2,140.00 | 2,070.00 | 2,080.00 | 2,080.00 | 454,017 |
| 2026-04-24 | 2,040.00 | 2,105.00 | 2,005.00 | 2,100.00 | 2,100.00 | 466,315 |
| 2026-04-23 | 2,025.00 | 2,050.00 | 1,991.00 | 2,025.00 | 2,025.00 | 384,389 |
| 2026-04-22 | 2,050.00 | 2,110.00 | 1,980.00 | 2,005.00 | 2,005.00 | 392,553 |
| 2026-04-21 | 2,105.00 | 2,150.00 | 2,035.00 | 2,050.00 | 2,050.00 | 360,517 |
| 2026-04-20 | 2,150.00 | 2,170.00 | 2,085.00 | 2,105.00 | 2,105.00 | 437,550 |
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.