Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 067290.KQ stock page

JW Shinyak Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-172,200.002,250.002,140.002,170.002,170.00597,651
2026-04-162,200.002,220.002,110.002,190.002,190.00545,624
2026-04-152,150.002,295.002,095.002,175.002,175.001,324,611
2026-04-142,040.002,160.002,020.002,140.002,140.00870,545
2026-04-132,000.002,035.001,980.002,015.002,015.00226,355
2026-04-102,025.002,080.001,994.002,020.002,020.00436,723
2026-04-092,080.002,105.001,986.002,000.002,000.00396,918
2026-04-081,982.002,055.001,937.002,045.002,045.00552,526
2026-04-071,931.001,960.001,888.001,908.001,908.00331,189
2026-04-062,000.002,010.001,922.001,930.001,930.00653,212
2026-04-031,950.002,320.001,950.002,000.002,000.004,804,679
2026-04-021,988.002,005.001,869.001,869.001,869.00337,810
2026-04-011,927.001,989.001,927.001,979.001,979.00230,544
2026-03-311,960.001,974.001,880.001,908.001,908.00243,120
2026-03-301,942.002,000.001,912.001,962.001,962.00230,904
2026-03-271,970.002,020.001,910.002,000.002,000.00196,832
2026-03-262,000.002,040.001,975.001,975.001,975.00401,265
2026-03-251,945.001,997.001,938.001,990.001,990.00325,197
2026-03-241,930.001,952.001,913.001,934.001,934.00244,609
2026-03-231,991.001,991.001,869.001,887.001,887.00368,773
2026-03-201,923.002,030.001,917.002,010.002,010.00324,505
2026-03-191,973.001,973.001,904.001,923.001,923.00451,374
2026-03-182,010.002,040.001,996.001,998.001,998.00357,192
2026-03-172,070.002,070.002,010.002,010.002,010.00289,402
2026-03-162,035.002,050.001,991.002,015.002,015.00357,729
2026-03-132,015.002,070.002,000.002,035.002,035.00259,283
2026-03-122,010.002,072.001,990.002,070.002,070.00378,477
2026-03-112,050.002,080.001,993.002,010.002,010.00596,621
2026-03-102,005.002,040.001,955.001,999.001,999.00578,207
2026-03-092,000.002,005.001,903.001,955.001,955.00651,756
2026-03-062,100.002,145.001,985.002,065.002,065.00733,766
2026-03-052,000.002,110.002,000.002,080.002,080.00735,464
2026-03-042,140.002,150.001,900.001,900.001,900.001,976,437
2026-03-032,215.002,280.002,170.002,210.002,210.00935,366
2026-02-272,280.002,345.002,230.002,280.002,280.00939,898
2026-02-262,355.002,370.002,265.002,295.002,295.001,523,529
2026-02-252,375.002,525.002,280.002,380.002,380.003,050,799
2026-02-242,430.002,430.002,305.002,355.002,355.001,830,367
2026-02-232,580.002,670.002,340.002,430.002,430.003,875,225
2026-02-202,300.002,655.002,250.002,480.002,480.0010,761,840
2026-02-192,190.002,395.002,160.002,260.002,260.003,602,544
2026-02-132,085.002,240.002,045.002,170.002,170.003,287,328
2026-02-122,100.002,100.002,010.002,045.002,045.00852,615
2026-02-112,105.002,160.002,085.002,095.002,095.001,207,003
2026-02-102,100.002,160.002,050.002,080.002,080.001,466,492
2026-02-092,030.002,110.002,000.002,070.002,070.00974,998
2026-02-062,020.002,045.001,940.002,005.002,005.001,147,922
2026-02-052,015.002,405.001,987.002,030.002,030.0013,614,060
2026-02-042,030.002,095.001,980.002,015.002,015.001,083,745
2026-02-032,055.002,125.002,000.002,050.002,050.001,216,469
2026-02-021,992.002,025.001,928.001,942.001,942.00728,911
2026-01-302,100.002,130.001,992.002,005.002,005.001,558,067
2026-01-292,030.002,125.001,999.002,080.002,080.001,412,558
2026-01-282,020.002,050.001,989.002,025.002,025.001,051,603
2026-01-272,055.002,060.001,990.002,010.002,010.001,028,787
2026-01-262,100.002,150.002,045.002,060.002,060.001,338,972
2026-01-232,025.002,095.001,997.002,075.002,075.001,293,694
2026-01-222,030.002,180.001,999.002,020.002,020.003,052,156
2026-01-212,145.002,145.001,980.002,015.002,015.003,317,074
2026-01-202,105.002,605.002,057.002,210.002,210.0021,313,869
← NewerPage 3 of 21 · 1,225 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.