JW Shinyak Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 4,045.00 | 4,210.00 | 4,000.00 | 4,085.00 | 3,360.74 | 516,285 |
| 2022-02-16 | 3,830.00 | 4,175.00 | 3,825.00 | 4,090.00 | 3,364.85 | 1,013,491 |
| 2022-02-15 | 4,010.00 | 4,145.00 | 3,755.00 | 3,755.00 | 3,089.25 | 606,832 |
| 2022-02-14 | 4,070.00 | 4,185.00 | 3,980.00 | 4,010.00 | 3,299.04 | 577,297 |
| 2022-02-11 | 4,290.00 | 4,350.00 | 4,165.00 | 4,205.00 | 3,459.46 | 448,539 |
| 2022-02-10 | 4,390.00 | 4,460.00 | 4,310.00 | 4,325.00 | 3,558.19 | 551,101 |
| 2022-02-09 | 4,300.00 | 4,440.00 | 4,300.00 | 4,395.00 | 3,615.78 | 918,892 |
| 2022-02-08 | 4,305.00 | 4,325.00 | 4,200.00 | 4,260.00 | 3,504.71 | 607,284 |
| 2022-02-07 | 4,245.00 | 4,350.00 | 4,240.00 | 4,320.00 | 3,554.08 | 595,123 |
| 2022-02-04 | 4,180.00 | 4,475.00 | 4,130.00 | 4,280.00 | 3,521.17 | 2,454,526 |
| 2022-02-03 | 3,935.00 | 4,495.00 | 3,935.00 | 4,240.00 | 3,488.26 | 5,159,586 |
| 2022-01-28 | 3,705.00 | 3,980.00 | 3,705.00 | 3,930.00 | 3,233.22 | 1,330,848 |
| 2022-01-27 | 3,980.00 | 4,000.00 | 3,705.00 | 3,705.00 | 3,048.11 | 1,198,742 |
| 2022-01-26 | 3,960.00 | 4,250.00 | 3,960.00 | 4,000.00 | 3,290.81 | 1,385,882 |
| 2022-01-25 | 4,310.00 | 4,420.00 | 3,985.00 | 4,010.00 | 3,299.04 | 1,923,772 |
| 2022-01-24 | 4,670.00 | 4,670.00 | 4,235.00 | 4,245.00 | 3,492.37 | 2,213,408 |
| 2022-01-21 | 4,295.00 | 5,200.00 | 4,280.00 | 4,685.00 | 3,854.36 | 20,117,500 |
| 2022-01-20 | 4,300.00 | 4,425.00 | 4,200.00 | 4,370.00 | 3,595.21 | 1,595,348 |
| 2022-01-19 | 4,520.00 | 4,620.00 | 4,330.00 | 4,365.00 | 3,591.10 | 2,059,451 |
| 2022-01-18 | 4,840.00 | 5,230.00 | 4,545.00 | 4,605.00 | 3,788.55 | 2,720,971 |
| 2022-01-17 | 5,100.00 | 5,130.00 | 4,780.00 | 4,840.00 | 3,981.88 | 2,380,616 |
| 2022-01-14 | 5,210.00 | 5,690.00 | 5,050.00 | 5,200.00 | 4,278.05 | 17,364,803 |
| 2022-01-13 | 4,845.00 | 5,810.00 | 4,805.00 | 5,300.00 | 4,360.32 | 24,661,656 |
| 2022-01-12 | 5,030.00 | 5,560.00 | 4,870.00 | 4,880.00 | 4,014.79 | 7,187,772 |
| 2022-01-11 | 5,240.00 | 5,320.00 | 4,775.00 | 4,795.00 | 3,944.86 | 4,291,329 |
| 2022-01-10 | 4,945.00 | 5,900.00 | 4,945.00 | 5,340.00 | 4,393.23 | 24,454,315 |
| 2022-01-07 | 5,270.00 | 5,430.00 | 4,800.00 | 4,810.00 | 3,957.20 | 5,037,091 |
| 2022-01-06 | 5,500.00 | 6,250.00 | 5,170.00 | 5,340.00 | 4,393.23 | 30,306,829 |
| 2022-01-05 | 4,740.00 | 5,440.00 | 4,460.00 | 5,170.00 | 4,253.37 | 18,617,479 |
| 2022-01-04 | 4,010.00 | 4,290.00 | 4,010.00 | 4,255.00 | 3,500.60 | 677,771 |
| 2022-01-03 | 4,040.00 | 4,050.00 | 3,970.00 | 4,020.00 | 3,307.26 | 78,919 |
| 2021-12-30 | 4,050.00 | 4,050.00 | 4,000.00 | 4,040.00 | 3,323.72 | 78,347 |
| 2021-12-29 | 3,950.00 | 4,080.00 | 3,950.00 | 4,045.00 | 3,327.83 | 101,701 |
| 2021-12-28 | 4,190.00 | 4,230.00 | 4,105.00 | 4,140.00 | 3,243.80 | 352,634 |
| 2021-12-27 | 4,180.00 | 4,265.00 | 4,130.00 | 4,215.00 | 3,302.56 | 351,899 |
| 2021-12-24 | 4,065.00 | 4,235.00 | 4,050.00 | 4,160.00 | 3,259.47 | 524,171 |
| 2021-12-23 | 4,070.00 | 4,080.00 | 3,995.00 | 4,060.00 | 3,181.12 | 192,819 |
| 2021-12-22 | 4,040.00 | 4,080.00 | 4,025.00 | 4,080.00 | 3,196.79 | 173,699 |
| 2021-12-21 | 4,115.00 | 4,115.00 | 4,010.00 | 4,035.00 | 3,161.53 | 267,239 |
| 2021-12-20 | 4,055.00 | 4,180.00 | 4,050.00 | 4,115.00 | 3,224.21 | 457,300 |
| 2021-12-17 | 4,275.00 | 4,390.00 | 4,125.00 | 4,150.00 | 3,251.63 | 770,634 |
| 2021-12-16 | 4,260.00 | 4,370.00 | 4,215.00 | 4,270.00 | 3,345.66 | 1,129,687 |
| 2021-12-15 | 3,795.00 | 4,750.00 | 3,790.00 | 4,305.00 | 3,373.08 | 12,811,961 |
| 2021-12-14 | 3,755.00 | 3,825.00 | 3,720.00 | 3,790.00 | 2,969.57 | 63,168 |
| 2021-12-13 | 3,770.00 | 3,825.00 | 3,740.00 | 3,755.00 | 2,942.14 | 73,513 |
| 2021-12-10 | 3,820.00 | 3,840.00 | 3,775.00 | 3,785.00 | 2,965.65 | 71,011 |
| 2021-12-09 | 3,770.00 | 3,790.00 | 3,745.00 | 3,775.00 | 2,957.81 | 56,514 |
| 2021-12-08 | 3,760.00 | 3,825.00 | 3,745.00 | 3,750.00 | 2,938.22 | 115,164 |
| 2021-12-07 | 3,605.00 | 3,965.00 | 3,605.00 | 3,750.00 | 2,938.22 | 529,646 |
| 2021-12-06 | 3,695.00 | 3,695.00 | 3,535.00 | 3,605.00 | 2,824.61 | 83,503 |
| 2021-12-03 | 3,570.00 | 3,645.00 | 3,550.00 | 3,620.00 | 2,836.37 | 102,623 |
| 2021-12-02 | 3,470.00 | 3,590.00 | 3,400.00 | 3,570.00 | 2,797.19 | 95,075 |
| 2021-12-01 | 3,390.00 | 3,485.00 | 3,350.00 | 3,470.00 | 2,718.84 | 118,865 |
| 2021-11-30 | 3,605.00 | 3,650.00 | 3,355.00 | 3,400.00 | 2,663.99 | 236,323 |
| 2021-11-29 | 3,530.00 | 3,665.00 | 3,530.00 | 3,605.00 | 2,824.61 | 97,313 |
| 2021-11-26 | 3,640.00 | 3,710.00 | 3,605.00 | 3,620.00 | 2,836.37 | 94,243 |
| 2021-11-25 | 3,600.00 | 3,660.00 | 3,600.00 | 3,620.00 | 2,836.37 | 94,570 |
| 2021-11-24 | 3,660.00 | 3,740.00 | 3,570.00 | 3,620.00 | 2,836.37 | 102,705 |
| 2021-11-23 | 3,705.00 | 3,730.00 | 3,670.00 | 3,670.00 | 2,875.54 | 72,558 |
| 2021-11-22 | 3,690.00 | 3,740.00 | 3,650.00 | 3,705.00 | 2,902.97 | 101,334 |
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.