JW Shinyak Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,704.00 | 1,711.00 | 1,670.00 | 1,689.00 | 1,608.57 | 123,543 |
| 2025-07-22 | 1,720.00 | 1,731.00 | 1,686.00 | 1,704.00 | 1,622.86 | 184,632 |
| 2025-07-21 | 1,718.00 | 1,759.00 | 1,697.00 | 1,711.00 | 1,629.52 | 147,156 |
| 2025-07-18 | 1,741.00 | 1,742.00 | 1,705.00 | 1,715.00 | 1,633.33 | 129,031 |
| 2025-07-17 | 1,681.00 | 1,765.00 | 1,674.00 | 1,740.00 | 1,657.14 | 435,569 |
| 2025-07-16 | 1,712.00 | 1,712.00 | 1,674.00 | 1,681.00 | 1,600.95 | 119,083 |
| 2025-07-15 | 1,710.00 | 1,715.00 | 1,698.00 | 1,712.00 | 1,630.48 | 127,288 |
| 2025-07-14 | 1,700.00 | 1,709.00 | 1,685.00 | 1,701.00 | 1,620.00 | 132,696 |
| 2025-07-11 | 1,702.00 | 1,708.00 | 1,670.00 | 1,685.00 | 1,604.76 | 94,488 |
| 2025-07-10 | 1,661.00 | 1,706.00 | 1,661.00 | 1,697.00 | 1,616.19 | 151,847 |
| 2025-07-09 | 1,659.00 | 1,694.00 | 1,570.00 | 1,670.00 | 1,590.48 | 128,886 |
| 2025-07-08 | 1,641.00 | 1,665.00 | 1,625.00 | 1,642.00 | 1,563.81 | 80,424 |
| 2025-07-07 | 1,632.00 | 1,662.00 | 1,630.00 | 1,635.00 | 1,557.14 | 79,565 |
| 2025-07-04 | 1,695.00 | 1,700.00 | 1,630.00 | 1,647.00 | 1,568.57 | 128,251 |
| 2025-07-03 | 1,652.00 | 1,703.00 | 1,641.00 | 1,676.00 | 1,596.19 | 181,799 |
| 2025-07-02 | 1,665.00 | 1,666.00 | 1,610.00 | 1,652.00 | 1,573.33 | 157,769 |
| 2025-07-01 | 1,629.00 | 1,661.00 | 1,614.00 | 1,661.00 | 1,581.90 | 141,101 |
| 2025-06-30 | 1,621.00 | 1,630.00 | 1,611.00 | 1,624.00 | 1,546.67 | 77,532 |
| 2025-06-27 | 1,665.00 | 1,665.00 | 1,617.00 | 1,621.00 | 1,543.81 | 135,656 |
| 2025-06-26 | 1,709.00 | 1,714.00 | 1,632.00 | 1,660.00 | 1,580.95 | 195,325 |
| 2025-06-25 | 1,738.00 | 1,738.00 | 1,692.00 | 1,709.00 | 1,627.62 | 108,916 |
| 2025-06-24 | 1,677.00 | 1,732.00 | 1,665.00 | 1,720.00 | 1,638.10 | 245,238 |
| 2025-06-23 | 1,671.00 | 1,692.00 | 1,652.00 | 1,685.00 | 1,604.76 | 189,991 |
| 2025-06-20 | 1,690.00 | 1,722.00 | 1,673.00 | 1,706.00 | 1,624.76 | 132,069 |
| 2025-06-19 | 1,693.00 | 1,750.00 | 1,668.00 | 1,690.00 | 1,609.52 | 136,223 |
| 2025-06-18 | 1,682.00 | 1,708.00 | 1,670.00 | 1,688.00 | 1,607.62 | 187,531 |
| 2025-06-17 | 1,679.00 | 1,719.00 | 1,669.00 | 1,698.00 | 1,617.14 | 201,022 |
| 2025-06-16 | 1,682.00 | 1,717.00 | 1,661.00 | 1,679.00 | 1,599.05 | 202,680 |
| 2025-06-13 | 1,799.00 | 1,799.00 | 1,691.00 | 1,700.00 | 1,619.05 | 544,424 |
| 2025-06-12 | 1,765.00 | 1,799.00 | 1,743.00 | 1,791.00 | 1,705.71 | 468,492 |
| 2025-06-11 | 1,769.00 | 1,798.00 | 1,710.00 | 1,758.00 | 1,674.29 | 367,171 |
| 2025-06-10 | 1,710.00 | 1,765.00 | 1,687.00 | 1,751.00 | 1,667.62 | 429,019 |
| 2025-06-09 | 1,700.00 | 1,720.00 | 1,680.00 | 1,710.00 | 1,628.57 | 276,788 |
| 2025-06-05 | 1,715.00 | 1,736.00 | 1,679.00 | 1,705.00 | 1,623.81 | 457,029 |
| 2025-06-04 | 1,780.00 | 1,780.00 | 1,683.00 | 1,714.00 | 1,632.38 | 538,063 |
| 2025-06-02 | 1,715.00 | 1,758.00 | 1,650.00 | 1,742.00 | 1,659.05 | 598,190 |
| 2025-05-30 | 1,685.00 | 1,818.00 | 1,630.00 | 1,715.00 | 1,633.33 | 2,155,623 |
| 2025-05-29 | 1,742.00 | 1,830.00 | 1,675.00 | 1,685.00 | 1,604.76 | 2,297,786 |
| 2025-05-28 | 1,670.00 | 2,020.00 | 1,590.00 | 1,675.00 | 1,595.24 | 14,488,823 |
| 2025-05-27 | 1,570.00 | 1,578.00 | 1,542.00 | 1,554.00 | 1,480.00 | 105,611 |
| 2025-05-26 | 1,536.00 | 1,590.00 | 1,536.00 | 1,558.00 | 1,483.81 | 108,097 |
| 2025-05-23 | 1,575.00 | 1,575.00 | 1,535.00 | 1,550.00 | 1,476.19 | 170,896 |
| 2025-05-22 | 1,500.00 | 1,616.00 | 1,500.00 | 1,566.00 | 1,491.43 | 860,081 |
| 2025-05-21 | 1,497.00 | 1,515.00 | 1,480.00 | 1,494.00 | 1,422.86 | 96,752 |
| 2025-05-20 | 1,490.00 | 1,504.00 | 1,450.00 | 1,483.00 | 1,412.38 | 89,842 |
| 2025-05-19 | 1,514.00 | 1,515.00 | 1,472.00 | 1,477.00 | 1,406.67 | 121,126 |
| 2025-05-16 | 1,590.00 | 1,590.00 | 1,510.00 | 1,514.00 | 1,441.90 | 158,573 |
| 2025-05-15 | 1,628.00 | 1,640.00 | 1,578.00 | 1,590.00 | 1,514.29 | 90,587 |
| 2025-05-14 | 1,589.00 | 1,625.00 | 1,552.00 | 1,610.00 | 1,533.33 | 120,598 |
| 2025-05-13 | 1,568.00 | 1,617.00 | 1,535.00 | 1,582.00 | 1,506.67 | 217,737 |
| 2025-05-12 | 1,590.00 | 1,591.00 | 1,552.00 | 1,567.00 | 1,492.38 | 123,498 |
| 2025-05-09 | 1,520.00 | 1,578.00 | 1,495.00 | 1,570.00 | 1,495.24 | 231,235 |
| 2025-05-08 | 1,535.00 | 1,598.00 | 1,492.00 | 1,492.00 | 1,420.95 | 66,804 |
| 2025-05-07 | 1,521.00 | 1,539.00 | 1,474.00 | 1,535.00 | 1,461.90 | 95,893 |
| 2025-05-02 | 1,550.00 | 1,568.00 | 1,513.00 | 1,518.00 | 1,445.71 | 114,300 |
| 2025-04-30 | 1,626.00 | 1,626.00 | 1,549.00 | 1,549.00 | 1,475.24 | 142,313 |
| 2025-04-29 | 1,555.00 | 1,586.00 | 1,538.00 | 1,560.00 | 1,485.71 | 122,652 |
| 2025-04-28 | 1,581.00 | 1,597.00 | 1,539.00 | 1,540.00 | 1,466.67 | 311,601 |
| 2025-04-25 | 1,594.00 | 1,594.00 | 1,568.00 | 1,581.00 | 1,505.71 | 60,075 |
| 2025-04-24 | 1,627.00 | 1,627.00 | 1,579.00 | 1,581.00 | 1,505.71 | 86,551 |
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.