JW Shinyak Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 3,690.00 | 3,740.00 | 3,650.00 | 3,705.00 | 2,902.97 | 101,334 |
| 2021-11-19 | 3,740.00 | 3,750.00 | 3,680.00 | 3,705.00 | 2,902.97 | 94,445 |
| 2021-11-18 | 3,805.00 | 3,870.00 | 3,605.00 | 3,735.00 | 2,926.47 | 239,333 |
| 2021-11-17 | 3,900.00 | 3,920.00 | 3,825.00 | 3,875.00 | 3,036.16 | 126,495 |
| 2021-11-16 | 3,900.00 | 3,920.00 | 3,845.00 | 3,900.00 | 3,055.75 | 150,387 |
| 2021-11-15 | 3,925.00 | 3,985.00 | 3,860.00 | 3,905.00 | 3,059.67 | 249,334 |
| 2021-11-12 | 3,835.00 | 3,910.00 | 3,775.00 | 3,910.00 | 3,063.59 | 324,514 |
| 2021-11-11 | 3,490.00 | 4,360.00 | 3,490.00 | 3,865.00 | 3,028.33 | 2,972,073 |
| 2021-11-10 | 3,600.00 | 3,615.00 | 3,510.00 | 3,510.00 | 2,750.18 | 128,044 |
| 2021-11-09 | 3,675.00 | 3,710.00 | 3,590.00 | 3,610.00 | 2,828.53 | 113,751 |
| 2021-11-08 | 3,610.00 | 3,650.00 | 3,585.00 | 3,650.00 | 2,859.87 | 120,923 |
| 2021-11-05 | 3,730.00 | 3,730.00 | 3,610.00 | 3,635.00 | 2,848.12 | 112,347 |
| 2021-11-04 | 3,830.00 | 3,860.00 | 3,715.00 | 3,720.00 | 2,914.72 | 115,895 |
| 2021-11-03 | 3,880.00 | 3,915.00 | 3,805.00 | 3,830.00 | 3,000.91 | 59,014 |
| 2021-11-02 | 3,800.00 | 3,925.00 | 3,800.00 | 3,880.00 | 3,040.08 | 84,685 |
| 2021-11-01 | 3,845.00 | 3,880.00 | 3,770.00 | 3,835.00 | 3,004.82 | 64,419 |
| 2021-10-29 | 3,915.00 | 3,950.00 | 3,835.00 | 3,860.00 | 3,024.41 | 71,584 |
| 2021-10-28 | 3,870.00 | 3,955.00 | 3,870.00 | 3,910.00 | 3,063.59 | 49,076 |
| 2021-10-27 | 3,920.00 | 3,955.00 | 3,890.00 | 3,910.00 | 3,063.59 | 67,500 |
| 2021-10-26 | 3,890.00 | 3,980.00 | 3,890.00 | 3,935.00 | 3,083.18 | 55,294 |
| 2021-10-25 | 3,915.00 | 3,940.00 | 3,870.00 | 3,900.00 | 3,055.75 | 52,089 |
| 2021-10-22 | 3,905.00 | 3,940.00 | 3,875.00 | 3,910.00 | 3,063.59 | 47,642 |
| 2021-10-21 | 3,900.00 | 3,960.00 | 3,895.00 | 3,905.00 | 3,059.67 | 58,631 |
| 2021-10-20 | 3,925.00 | 3,970.00 | 3,905.00 | 3,910.00 | 3,063.59 | 40,531 |
| 2021-10-19 | 3,915.00 | 3,965.00 | 3,910.00 | 3,920.00 | 3,071.42 | 61,526 |
| 2021-10-18 | 3,915.00 | 3,940.00 | 3,840.00 | 3,915.00 | 3,067.51 | 72,007 |
| 2021-10-15 | 3,900.00 | 3,920.00 | 3,830.00 | 3,910.00 | 3,063.59 | 111,969 |
| 2021-10-14 | 3,795.00 | 3,850.00 | 3,755.00 | 3,850.00 | 3,016.58 | 70,418 |
← NewerPage 21 of 21 · 1,228 trading days
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.