JW Shinyak Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1,410.00 | 1,435.00 | 1,388.00 | 1,434.00 | 1,365.71 | 63,968 |
| 2025-10-21 | 1,440.00 | 1,440.00 | 1,400.00 | 1,410.00 | 1,342.86 | 79,786 |
| 2025-10-20 | 1,400.00 | 1,439.00 | 1,400.00 | 1,420.00 | 1,352.38 | 61,695 |
| 2025-10-17 | 1,439.00 | 1,439.00 | 1,377.00 | 1,406.00 | 1,339.05 | 146,977 |
| 2025-10-16 | 1,422.00 | 1,438.00 | 1,405.00 | 1,415.00 | 1,347.62 | 113,670 |
| 2025-10-15 | 1,405.00 | 1,440.00 | 1,405.00 | 1,422.00 | 1,354.29 | 105,543 |
| 2025-10-14 | 1,410.00 | 1,423.00 | 1,395.00 | 1,401.00 | 1,334.29 | 104,863 |
| 2025-10-13 | 1,416.00 | 1,421.00 | 1,380.00 | 1,410.00 | 1,342.86 | 105,968 |
| 2025-10-10 | 1,458.00 | 1,462.00 | 1,415.00 | 1,421.00 | 1,353.33 | 177,583 |
| 2025-10-02 | 1,483.00 | 1,483.00 | 1,458.00 | 1,458.00 | 1,388.57 | 75,152 |
| 2025-10-01 | 1,473.00 | 1,485.00 | 1,460.00 | 1,465.00 | 1,395.24 | 39,186 |
| 2025-09-30 | 1,500.00 | 1,500.00 | 1,468.00 | 1,476.00 | 1,405.71 | 52,413 |
| 2025-09-29 | 1,473.00 | 1,486.00 | 1,470.00 | 1,481.00 | 1,410.48 | 38,831 |
| 2025-09-26 | 1,476.00 | 1,489.00 | 1,460.00 | 1,473.00 | 1,402.86 | 59,980 |
| 2025-09-25 | 1,472.00 | 1,500.00 | 1,472.00 | 1,482.00 | 1,411.43 | 56,210 |
| 2025-09-24 | 1,507.00 | 1,507.00 | 1,474.00 | 1,478.00 | 1,407.62 | 71,373 |
| 2025-09-23 | 1,510.00 | 1,522.00 | 1,495.00 | 1,496.00 | 1,424.76 | 57,637 |
| 2025-09-22 | 1,519.00 | 1,524.00 | 1,500.00 | 1,506.00 | 1,434.29 | 67,812 |
| 2025-09-19 | 1,507.00 | 1,525.00 | 1,499.00 | 1,518.00 | 1,445.71 | 51,719 |
| 2025-09-18 | 1,486.00 | 1,518.00 | 1,484.00 | 1,507.00 | 1,435.24 | 141,898 |
| 2025-09-17 | 1,500.00 | 1,507.00 | 1,486.00 | 1,486.00 | 1,415.24 | 67,374 |
| 2025-09-16 | 1,492.00 | 1,515.00 | 1,486.00 | 1,500.00 | 1,428.57 | 60,318 |
| 2025-09-15 | 1,515.00 | 1,527.00 | 1,490.00 | 1,503.00 | 1,431.43 | 121,872 |
| 2025-09-12 | 1,515.00 | 1,527.00 | 1,507.00 | 1,517.00 | 1,444.76 | 66,380 |
| 2025-09-11 | 1,511.00 | 1,550.00 | 1,509.00 | 1,518.00 | 1,445.71 | 92,314 |
| 2025-09-10 | 1,509.00 | 1,525.00 | 1,507.00 | 1,511.00 | 1,439.05 | 63,695 |
| 2025-09-09 | 1,498.00 | 1,520.00 | 1,483.00 | 1,509.00 | 1,437.14 | 55,544 |
| 2025-09-08 | 1,511.00 | 1,525.00 | 1,503.00 | 1,506.00 | 1,434.29 | 63,020 |
| 2025-09-05 | 1,502.00 | 1,524.00 | 1,497.00 | 1,511.00 | 1,439.05 | 40,399 |
| 2025-09-04 | 1,496.00 | 1,540.00 | 1,480.00 | 1,501.00 | 1,429.52 | 41,781 |
| 2025-09-03 | 1,470.00 | 1,496.00 | 1,470.00 | 1,496.00 | 1,424.76 | 47,422 |
| 2025-09-02 | 1,459.00 | 1,480.00 | 1,450.00 | 1,470.00 | 1,400.00 | 70,446 |
| 2025-09-01 | 1,488.00 | 1,499.00 | 1,446.00 | 1,454.00 | 1,384.76 | 116,505 |
| 2025-08-29 | 1,514.00 | 1,514.00 | 1,483.00 | 1,487.00 | 1,416.19 | 39,599 |
| 2025-08-28 | 1,492.00 | 1,515.00 | 1,481.00 | 1,514.00 | 1,441.90 | 47,089 |
| 2025-08-27 | 1,490.00 | 1,498.00 | 1,480.00 | 1,483.00 | 1,412.38 | 58,343 |
| 2025-08-26 | 1,530.00 | 1,530.00 | 1,479.00 | 1,490.00 | 1,419.05 | 64,050 |
| 2025-08-25 | 1,499.00 | 1,520.00 | 1,485.00 | 1,509.00 | 1,437.14 | 36,587 |
| 2025-08-22 | 1,471.00 | 1,508.00 | 1,471.00 | 1,496.00 | 1,424.76 | 47,464 |
| 2025-08-21 | 1,504.00 | 1,517.00 | 1,481.00 | 1,486.00 | 1,415.24 | 59,242 |
| 2025-08-20 | 1,540.00 | 1,554.00 | 1,485.00 | 1,493.00 | 1,421.90 | 137,468 |
| 2025-08-19 | 1,546.00 | 1,551.00 | 1,520.00 | 1,539.00 | 1,465.71 | 47,955 |
| 2025-08-18 | 1,580.00 | 1,596.00 | 1,540.00 | 1,542.00 | 1,468.57 | 72,196 |
| 2025-08-14 | 1,579.00 | 1,608.00 | 1,569.00 | 1,580.00 | 1,504.76 | 80,921 |
| 2025-08-13 | 1,536.00 | 1,579.00 | 1,536.00 | 1,571.00 | 1,496.19 | 107,693 |
| 2025-08-12 | 1,562.00 | 1,577.00 | 1,545.00 | 1,550.00 | 1,476.19 | 61,769 |
| 2025-08-11 | 1,603.00 | 1,603.00 | 1,547.00 | 1,560.00 | 1,485.71 | 86,229 |
| 2025-08-08 | 1,558.00 | 1,598.00 | 1,551.00 | 1,563.00 | 1,488.57 | 50,319 |
| 2025-08-07 | 1,599.00 | 1,599.00 | 1,556.00 | 1,558.00 | 1,483.81 | 113,653 |
| 2025-08-06 | 1,583.00 | 1,597.00 | 1,565.00 | 1,590.00 | 1,514.29 | 65,994 |
| 2025-08-05 | 1,584.00 | 1,610.00 | 1,547.00 | 1,583.00 | 1,507.62 | 70,252 |
| 2025-08-04 | 1,545.00 | 1,584.00 | 1,520.00 | 1,584.00 | 1,508.57 | 57,116 |
| 2025-08-01 | 1,605.00 | 1,605.00 | 1,540.00 | 1,545.00 | 1,471.43 | 148,480 |
| 2025-07-31 | 1,620.00 | 1,630.00 | 1,587.00 | 1,605.00 | 1,528.57 | 110,441 |
| 2025-07-30 | 1,613.00 | 1,624.00 | 1,603.00 | 1,620.00 | 1,542.86 | 76,186 |
| 2025-07-29 | 1,655.00 | 1,655.00 | 1,600.00 | 1,613.00 | 1,536.19 | 170,948 |
| 2025-07-28 | 1,643.00 | 1,650.00 | 1,600.00 | 1,628.00 | 1,550.48 | 135,098 |
| 2025-07-25 | 1,672.00 | 1,679.00 | 1,650.00 | 1,650.00 | 1,571.43 | 81,902 |
| 2025-07-24 | 1,723.00 | 1,724.00 | 1,669.00 | 1,672.00 | 1,592.38 | 133,716 |
| 2025-07-23 | 1,704.00 | 1,711.00 | 1,670.00 | 1,689.00 | 1,608.57 | 123,543 |
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.