JW Shinyak Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 2,100.00 | 2,160.00 | 1,988.00 | 2,005.00 | 2,005.00 | 2,871,126 |
| 2026-01-16 | 1,971.00 | 2,250.00 | 1,932.00 | 2,070.00 | 2,070.00 | 14,330,240 |
| 2026-01-15 | 1,774.00 | 2,160.00 | 1,741.00 | 1,950.00 | 1,950.00 | 15,574,150 |
| 2026-01-14 | 1,782.00 | 1,790.00 | 1,738.00 | 1,748.00 | 1,748.00 | 547,781 |
| 2026-01-13 | 1,880.00 | 1,937.00 | 1,754.00 | 1,782.00 | 1,782.00 | 1,347,419 |
| 2026-01-12 | 1,878.00 | 1,902.00 | 1,842.00 | 1,862.00 | 1,862.00 | 644,587 |
| 2026-01-09 | 1,880.00 | 1,912.00 | 1,867.00 | 1,876.00 | 1,876.00 | 598,984 |
| 2026-01-08 | 1,940.00 | 1,948.00 | 1,867.00 | 1,882.00 | 1,882.00 | 874,533 |
| 2026-01-07 | 1,934.00 | 1,949.00 | 1,874.00 | 1,906.00 | 1,906.00 | 1,197,226 |
| 2026-01-06 | 1,959.00 | 2,110.00 | 1,924.00 | 1,933.00 | 1,933.00 | 3,298,416 |
| 2026-01-05 | 2,090.00 | 2,090.00 | 1,922.00 | 1,945.00 | 1,945.00 | 2,634,075 |
| 2026-01-02 | 2,135.00 | 2,205.00 | 2,055.00 | 2,100.00 | 2,100.00 | 2,882,273 |
| 2025-12-30 | 2,085.00 | 2,390.00 | 2,065.00 | 2,130.00 | 2,130.00 | 17,140,930 |
| 2025-12-29 | 2,310.00 | 2,315.00 | 2,095.00 | 2,125.00 | 2,023.81 | 4,284,573 |
| 2025-12-26 | 2,135.00 | 2,550.00 | 2,095.00 | 2,315.00 | 2,204.76 | 25,986,795 |
| 2025-12-24 | 1,999.00 | 2,150.00 | 1,999.00 | 2,105.00 | 2,004.76 | 1,632,765 |
| 2025-12-23 | 2,060.00 | 2,060.00 | 2,015.00 | 2,015.00 | 1,919.05 | 927,047 |
| 2025-12-22 | 2,120.00 | 2,120.00 | 2,010.00 | 2,070.00 | 1,971.43 | 2,480,203 |
| 2025-12-19 | 1,960.00 | 2,460.00 | 1,820.00 | 2,200.00 | 2,095.24 | 57,820,367 |
| 2025-12-18 | 2,155.00 | 2,200.00 | 1,880.00 | 1,938.00 | 1,845.71 | 6,546,162 |
| 2025-12-17 | 1,875.00 | 2,365.00 | 1,696.00 | 2,155.00 | 2,052.38 | 48,334,696 |
| 2025-12-16 | 1,500.00 | 1,950.00 | 1,475.00 | 1,892.00 | 1,801.90 | 17,064,021 |
| 2025-12-15 | 1,499.00 | 1,510.00 | 1,475.00 | 1,500.00 | 1,428.57 | 82,084 |
| 2025-12-12 | 1,508.00 | 1,508.00 | 1,478.00 | 1,500.00 | 1,428.57 | 47,352 |
| 2025-12-11 | 1,509.00 | 1,513.00 | 1,492.00 | 1,499.00 | 1,427.62 | 59,733 |
| 2025-12-10 | 1,520.00 | 1,522.00 | 1,492.00 | 1,509.00 | 1,437.14 | 121,474 |
| 2025-12-09 | 1,506.00 | 1,525.00 | 1,500.00 | 1,520.00 | 1,447.62 | 268,966 |
| 2025-12-08 | 1,470.00 | 1,521.00 | 1,466.00 | 1,506.00 | 1,434.29 | 417,960 |
| 2025-12-05 | 1,445.00 | 1,478.00 | 1,435.00 | 1,460.00 | 1,390.48 | 92,362 |
| 2025-12-04 | 1,453.00 | 1,460.00 | 1,433.00 | 1,445.00 | 1,376.19 | 78,849 |
| 2025-12-03 | 1,447.00 | 1,483.00 | 1,444.00 | 1,451.00 | 1,381.90 | 53,243 |
| 2025-12-02 | 1,445.00 | 1,450.00 | 1,430.00 | 1,445.00 | 1,376.19 | 39,939 |
| 2025-12-01 | 1,460.00 | 1,486.00 | 1,440.00 | 1,445.00 | 1,376.19 | 163,858 |
| 2025-11-28 | 1,415.00 | 1,466.00 | 1,415.00 | 1,458.00 | 1,388.57 | 188,080 |
| 2025-11-27 | 1,433.00 | 1,433.00 | 1,395.00 | 1,419.00 | 1,351.43 | 65,077 |
| 2025-11-26 | 1,382.00 | 1,426.00 | 1,382.00 | 1,426.00 | 1,358.10 | 175,777 |
| 2025-11-25 | 1,395.00 | 1,401.00 | 1,380.00 | 1,394.00 | 1,327.62 | 126,273 |
| 2025-11-24 | 1,389.00 | 1,403.00 | 1,386.00 | 1,388.00 | 1,321.90 | 47,045 |
| 2025-11-21 | 1,395.00 | 1,400.00 | 1,379.00 | 1,388.00 | 1,321.90 | 64,877 |
| 2025-11-20 | 1,400.00 | 1,413.00 | 1,394.00 | 1,404.00 | 1,337.14 | 60,677 |
| 2025-11-19 | 1,415.00 | 1,415.00 | 1,378.00 | 1,400.00 | 1,333.33 | 36,088 |
| 2025-11-18 | 1,440.00 | 1,441.00 | 1,391.00 | 1,405.00 | 1,338.10 | 101,083 |
| 2025-11-17 | 1,411.00 | 1,443.00 | 1,405.00 | 1,440.00 | 1,371.43 | 63,632 |
| 2025-11-14 | 1,458.00 | 1,477.00 | 1,420.00 | 1,420.00 | 1,352.38 | 90,176 |
| 2025-11-13 | 1,440.00 | 1,469.00 | 1,435.00 | 1,462.00 | 1,392.38 | 103,471 |
| 2025-11-12 | 1,404.00 | 1,444.00 | 1,404.00 | 1,439.00 | 1,370.48 | 117,205 |
| 2025-11-11 | 1,407.00 | 1,421.00 | 1,393.00 | 1,404.00 | 1,337.14 | 84,966 |
| 2025-11-10 | 1,391.00 | 1,411.00 | 1,381.00 | 1,407.00 | 1,340.00 | 123,362 |
| 2025-11-07 | 1,410.00 | 1,420.00 | 1,356.00 | 1,385.00 | 1,319.05 | 112,947 |
| 2025-11-06 | 1,391.00 | 1,425.00 | 1,380.00 | 1,416.00 | 1,348.57 | 119,444 |
| 2025-11-05 | 1,407.00 | 1,407.00 | 1,355.00 | 1,390.00 | 1,323.81 | 157,393 |
| 2025-11-04 | 1,359.00 | 1,420.00 | 1,353.00 | 1,393.00 | 1,326.67 | 218,669 |
| 2025-11-03 | 1,391.00 | 1,400.00 | 1,353.00 | 1,358.00 | 1,293.33 | 208,620 |
| 2025-10-31 | 1,381.00 | 1,430.00 | 1,377.00 | 1,391.00 | 1,324.76 | 97,549 |
| 2025-10-30 | 1,411.00 | 1,420.00 | 1,380.00 | 1,385.00 | 1,319.05 | 189,814 |
| 2025-10-29 | 1,430.00 | 1,430.00 | 1,404.00 | 1,414.00 | 1,346.67 | 109,544 |
| 2025-10-28 | 1,417.00 | 1,436.00 | 1,410.00 | 1,430.00 | 1,361.90 | 85,644 |
| 2025-10-27 | 1,427.00 | 1,427.00 | 1,399.00 | 1,417.00 | 1,349.52 | 136,135 |
| 2025-10-24 | 1,428.00 | 1,431.00 | 1,403.00 | 1,406.00 | 1,339.05 | 87,501 |
| 2025-10-23 | 1,430.00 | 1,450.00 | 1,419.00 | 1,429.00 | 1,360.95 | 75,691 |
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.